Tazmo Co., Ltd. - 6266.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,223	2,144	2,144	2,234	2,144	199,800
August 15, 2025	2,084	2,217	2,217	2,222	2,078	286,800
August 14, 2025	2,141	2,075	2,075	2,147	2,075	161,800
August 13, 2025	2,137	2,163	2,163	2,186	2,113	305,900
August 12, 2025	2,047	2,095	2,095	2,107	1,993	601,000
August 08, 2025	2,075	2,060	2,060	2,099	2,055	223,900
August 07, 2025	2,067	2,080	2,080	2,094	2,060	133,100
August 06, 2025	2,120	2,087	2,087	2,136	2,060	371,300
August 05, 2025	2,177	2,155	2,155	2,183	2,144	136,500
August 04, 2025	2,112	2,162	2,162	2,164	2,101	153,900
August 01, 2025	2,218	2,212	2,212	2,238	2,139	218,800
July 31, 2025	2,192	2,256	2,256	2,295	2,192	249,300
July 30, 2025	2,150	2,177	2,177	2,182	2,143	255,000
July 29, 2025	2,205	2,158	2,158	2,217	2,153	158,100
July 28, 2025	2,254	2,227	2,227	2,254	2,190	156,000
July 25, 2025	2,305	2,246	2,246	2,305	2,223	219,200
July 24, 2025	2,295	2,303	2,303	2,322	2,255	216,600
July 23, 2025	2,270	2,285	2,285	2,306	2,215	307,100
July 22, 2025	2,200	2,236	2,236	2,254	2,199	172,200
July 18, 2025	2,221	2,210	2,210	2,260	2,196	145,000
July 17, 2025	2,210	2,243	2,243	2,243	2,176	202,000
July 16, 2025	2,241	2,210	2,210	2,276	2,204	216,600
July 15, 2025	2,230	2,262	2,262	2,280	2,188	238,900
July 14, 2025	2,208	2,215	2,215	2,243	2,191	177,300
July 11, 2025	2,160	2,220	2,220	2,254	2,152	294,900
July 10, 2025	2,139	2,128	2,128	2,149	2,098	152,900
July 09, 2025	2,149	2,138	2,138	2,159	2,108	151,100
July 08, 2025	2,046	2,130	2,130	2,150	2,031	204,500
July 07, 2025	2,110	2,078	2,078	2,132	2,076	130,500
July 04, 2025	2,154	2,104	2,104	2,161	2,104	145,900
July 03, 2025	2,101	2,141	2,141	2,168	2,101	166,800
July 02, 2025	2,110	2,100	2,100	2,138	2,075	241,700
July 01, 2025	2,188	2,160	2,160	2,200	2,160	226,200
June 30, 2025	2,375	2,218	2,218	2,385	2,207	587,900
June 27, 2025	2,244	2,238	2,238	2,255	2,215	267,400
June 26, 2025	2,166	2,210	2,210	2,244	2,158	360,400
June 25, 2025	2,124	2,145	2,145	2,158	2,081	296,500
June 24, 2025	2,048	2,095	2,095	2,111	2,046	272,000
June 23, 2025	2,014	2,009	2,009	2,024	1,974	164,400
June 20, 2025	2,018	2,025	2,025	2,084	2,012	268,000
June 19, 2025	2,058	2,006	2,006	2,065	2,003	148,400
June 18, 2025	2,035	2,053	2,053	2,058	2,020	169,800
June 17, 2025	1,969	2,055	2,055	2,077	1,958	254,800
June 16, 2025	1,951	1,952	1,952	1,969	1,941	163,000
June 13, 2025	2,013	1,922	1,922	2,018	1,921	269,400
June 12, 2025	2,038	2,027	2,027	2,065	2,018	193,000
June 11, 2025	1,990	2,037	2,037	2,056	1,976	287,000
June 10, 2025	1,955	1,955	1,955	2,018	1,955	323,600
June 09, 2025	1,967	1,940	1,940	1,992	1,926	214,600
June 06, 2025	1,908	1,899	1,899	1,927	1,899	80,100
June 05, 2025	1,862	1,913	1,913	1,960	1,862	172,500
June 04, 2025	1,886	1,865	1,865	1,913	1,862	98,300
June 03, 2025	1,868	1,858	1,858	1,882	1,852	100,500
June 02, 2025	1,877	1,850	1,850	1,898	1,847	131,100
May 30, 2025	1,844	1,917	1,917	1,939	1,841	281,100
May 29, 2025	1,886	1,883	1,883	1,924	1,876	188,500
May 28, 2025	1,924	1,876	1,876	1,924	1,872	125,700
May 27, 2025	1,929	1,892	1,892	1,943	1,888	155,000
May 26, 2025	1,841	1,903	1,903	1,923	1,832	218,100
May 23, 2025	1,799	1,827	1,827	1,864	1,793	146,900

Tazmo Co., Ltd. (6266.T) JPX