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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,450	2,550	2,550	2,586	2,445	271,500
February 19, 2026	2,525	2,488	2,488	2,532	2,478	196,900
February 18, 2026	2,478	2,557	2,557	2,594	2,471	214,800
February 17, 2026	2,454	2,458	2,458	2,538	2,427	296,600
February 16, 2026	2,333	2,430	2,430	2,558	2,333	979,300
February 13, 2026	2,789	2,783	2,783	2,820	2,728	247,200
February 12, 2026	2,790	2,813	2,813	2,878	2,785	306,000
February 10, 2026	2,728	2,760	2,760	2,770	2,700	213,100
February 09, 2026	2,750	2,722	2,722	2,762	2,705	272,700
February 06, 2026	2,565	2,658	2,658	2,700	2,540	342,000
February 05, 2026	2,532	2,552	2,552	2,578	2,506	207,900
February 04, 2026	2,529	2,568	2,568	2,594	2,510	198,900
February 03, 2026	2,580	2,566	2,566	2,610	2,530	239,500
February 02, 2026	2,500	2,480	2,480	2,553	2,478	439,700
January 30, 2026	2,551	2,536	2,536	2,578	2,490	233,300
January 29, 2026	2,631	2,562	2,562	2,645	2,527	245,400
January 28, 2026	2,633	2,583	2,583	2,637	2,516	588,400
January 27, 2026	2,627	2,653	2,653	2,716	2,620	233,900
January 26, 2026	2,738	2,670	2,670	2,766	2,653	335,500
January 23, 2026	2,883	2,810	2,810	2,901	2,793	521,900
January 22, 2026	2,690	2,933	2,933	2,960	2,678	805,900
January 21, 2026	2,528	2,646	2,646	2,676	2,525	369,600
January 20, 2026	2,657	2,589	2,589	2,685	2,558	448,800
January 19, 2026	2,623	2,673	2,673	2,724	2,558	482,800
January 16, 2026	2,433	2,646	2,646	2,650	2,431	636,100
January 15, 2026	2,303	2,392	2,392	2,392	2,277	246,800
January 14, 2026	2,280	2,330	2,330	2,340	2,275	249,900
January 13, 2026	2,231	2,261	2,261	2,268	2,184	262,700
January 09, 2026	2,177	2,173	2,173	2,192	2,133	149,500
January 08, 2026	2,184	2,127	2,127	2,194	2,126	199,300
January 07, 2026	2,124	2,205	2,205	2,226	2,102	416,900
January 06, 2026	2,120	2,098	2,098	2,172	2,098	183,800
January 05, 2026	2,080	2,070	2,070	2,114	2,066	135,800
December 30, 2025	2,118	2,063	2,063	2,118	2,063	117,300
December 29, 2025	2,100	2,118	2,118	2,118	2,087	143,400
December 26, 2025	2,111	2,127	2,093	2,147	2,105	139,200
December 25, 2025	2,097	2,138	2,138	2,148	2,087	207,000
December 24, 2025	2,040	2,105	2,105	2,134	2,035	218,000
December 23, 2025	2,015	2,020	2,020	2,040	2,013	115,500
December 22, 2025	1,980	2,028	2,028	2,035	1,969	211,000
December 19, 2025	1,888	1,944	1,944	1,956	1,888	243,300
December 18, 2025	1,900	1,891	1,891	1,910	1,870	280,700
December 17, 2025	1,930	1,947	1,947	1,964	1,913	231,600
December 16, 2025	1,995	1,939	1,939	1,995	1,926	240,300
December 15, 2025	1,985	2,003	2,003	2,028	1,970	241,600
December 12, 2025	2,079	2,017	2,017	2,079	2,008	256,100
December 11, 2025	2,107	2,046	2,046	2,133	2,041	233,300
December 10, 2025	2,140	2,107	2,107	2,167	2,103	183,400
December 09, 2025	2,169	2,155	2,155	2,188	2,135	148,000
December 08, 2025	2,150	2,168	2,168	2,170	2,098	163,600
December 05, 2025	2,120	2,105	2,105	2,139	2,101	110,500
December 04, 2025	2,081	2,133	2,133	2,146	2,076	215,300
December 03, 2025	2,134	2,104	2,104	2,158	2,098	156,700
December 02, 2025	2,200	2,122	2,122	2,208	2,120	148,400
December 01, 2025	2,197	2,150	2,150	2,217	2,143	150,500
November 28, 2025	2,150	2,158	2,158	2,175	2,138	89,400
November 27, 2025	2,140	2,160	2,160	2,169	2,136	156,500
November 26, 2025	2,147	2,100	2,100	2,147	2,087	182,800
November 25, 2025	2,142	2,122	2,122	2,145	2,104	173,100
November 21, 2025	2,060	2,072	2,072	2,120	2,060	293,000

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