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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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