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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,443	2,421	2,421	2,498	2,369	359,500
September 26, 2025	2,403	2,438	2,438	2,440	2,375	522,500
September 25, 2025	2,340	2,425	2,425	2,429	2,333	315,900
September 24, 2025	2,349	2,367	2,367	2,435	2,315	405,800
September 22, 2025	2,300	2,336	2,336	2,355	2,285	272,800
September 19, 2025	2,376	2,293	2,293	2,388	2,200	434,800
September 18, 2025	2,165	2,238	2,238	2,265	2,144	320,100
September 17, 2025	2,220	2,162	2,162	2,220	2,162	320,100
September 16, 2025	2,142	2,233	2,233	2,248	2,125	617,600
September 12, 2025	2,134	2,136	2,136	2,180	2,108	289,900
September 11, 2025	2,075	2,134	2,134	2,164	2,075	269,300
September 10, 2025	2,052	2,070	2,070	2,078	2,041	128,400
September 09, 2025	2,075	2,052	2,052	2,095	2,043	167,400
September 08, 2025	2,051	2,053	2,053	2,055	2,030	164,900
September 05, 2025	2,025	2,031	2,031	2,054	2,014	232,900
September 04, 2025	2,078	2,045	2,045	2,086	2,032	236,700
September 03, 2025	2,112	2,080	2,080	2,135	2,080	190,200
September 02, 2025	2,140	2,126	2,126	2,166	2,113	170,700
September 01, 2025	2,222	2,130	2,130	2,224	2,111	417,100
August 29, 2025	2,250	2,267	2,267	2,305	2,228	268,600
August 28, 2025	2,175	2,247	2,247	2,254	2,156	181,200
August 27, 2025	2,233	2,198	2,198	2,250	2,183	241,800
August 26, 2025	2,215	2,246	2,246	2,294	2,200	319,100
August 25, 2025	2,191	2,236	2,236	2,294	2,173	681,600
August 22, 2025	2,083	2,091	2,091	2,101	2,047	221,100
August 21, 2025	2,155	2,077	2,077	2,155	2,071	250,100
August 20, 2025	2,233	2,155	2,155	2,261	2,149	203,400
August 19, 2025	2,150	2,233	2,233	2,255	2,150	314,100
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

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