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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,187	2,209	2,209	2,217	2,167	290,800
November 19, 2025	2,147	2,080	2,080	2,165	2,053	392,900
November 18, 2025	2,271	2,183	2,183	2,285	2,183	452,800
November 17, 2025	2,411	2,371	2,371	2,418	2,295	368,500
November 14, 2025	2,306	2,311	2,311	2,334	2,236	236,200
November 13, 2025	2,378	2,356	2,356	2,389	2,327	159,500
November 12, 2025	2,415	2,377	2,377	2,440	2,322	269,500
November 11, 2025	2,458	2,428	2,428	2,472	2,414	184,300
November 10, 2025	2,353	2,428	2,428	2,430	2,341	177,700
November 07, 2025	2,358	2,343	2,343	2,358	2,306	297,200
November 06, 2025	2,370	2,408	2,408	2,410	2,335	240,800
November 05, 2025	2,370	2,408	2,408	2,410	2,335	430,600
November 04, 2025	2,337	2,327	2,327	2,355	2,250	430,600
October 31, 2025	2,340	2,387	2,387	2,397	2,336	245,100
October 30, 2025	2,340	2,387	2,387	2,397	2,336	245,100
October 29, 2025	2,360	2,316	2,316	2,374	2,316	144,400
October 28, 2025	2,417	2,350	2,350	2,417	2,333	167,500
October 27, 2025	2,418	2,417	2,417	2,435	2,390	195,100
October 24, 2025	2,406	2,380	2,380	2,433	2,365	157,200
October 23, 2025	2,352	2,357	2,357	2,397	2,336	201,800
October 22, 2025	2,434	2,434	2,434	2,444	2,355	157,900
October 21, 2025	2,484	2,421	2,421	2,484	2,389	194,000
October 20, 2025	2,360	2,434	2,434	2,457	2,344	218,200
October 17, 2025	2,387	2,320	2,320	2,401	2,314	212,800
October 16, 2025	2,454	2,437	2,437	2,470	2,422	197,100
October 15, 2025	2,390	2,427	2,427	2,442	2,360	175,800
October 14, 2025	2,450	2,376	2,376	2,501	2,365	280,900
October 10, 2025	2,544	2,484	2,484	2,560	2,471	210,500
October 09, 2025	2,488	2,579	2,579	2,610	2,462	389,900
October 08, 2025	2,479	2,447	2,447	2,497	2,438	317,600
October 07, 2025	2,585	2,539	2,539	2,632	2,539	225,200
October 06, 2025	2,642	2,581	2,581	2,642	2,552	301,500
October 03, 2025	2,627	2,568	2,568	2,637	2,536	332,800
October 02, 2025	2,478	2,650	2,650	2,650	2,469	619,100
October 01, 2025	2,450	2,380	2,380	2,453	2,366	282,400
September 30, 2025	2,452	2,440	2,440	2,492	2,412	357,400

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