Tazmo Co., Ltd. 6266
TSE · Japan · Producer Manufacturing
¥4,170.00-20.00 (-0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,170.00 | -0.48% | ¥4,185.00 | ¥4,250.00 | ¥4,075.00 | 402.50K |
| 2026-10-01 | ¥4,190.00 | +5.67% | ¥3,990.00 | ¥4,200.00 | ¥3,990.00 | 243.60K |
| 2026-09-30 | ¥3,965.00 | +4.48% | ¥3,900.00 | ¥3,995.00 | ¥3,885.00 | 286.90K |
| 2026-09-29 | ¥3,795.00 | +2.29% | ¥3,665.00 | ¥3,850.00 | ¥3,660.00 | 184.70K |
| 2026-09-28 | ¥3,710.00 | -0.93% | ¥3,785.00 | ¥3,825.00 | ¥3,710.00 | 152.10K |
| 2026-09-25 | ¥3,745.00 | +0.67% | ¥3,700.00 | ¥3,770.00 | ¥3,660.00 | 150.10K |
| 2026-09-24 | ¥3,720.00 | +3.62% | ¥3,720.00 | ¥3,790.00 | ¥3,665.00 | 241.70K |
| 2026-09-18 | ¥3,590.00 | +3.46% | ¥3,500.00 | ¥3,615.00 | ¥3,500.00 | 178.30K |
| 2026-09-17 | ¥3,470.00 | +0.43% | ¥3,515.00 | ¥3,520.00 | ¥3,385.00 | 183.80K |
| 2026-09-16 | ¥3,455.00 | +2.83% | ¥3,385.00 | ¥3,470.00 | ¥3,340.00 | 175.10K |
| 2026-09-15 | ¥3,360.00 | +2.13% | ¥3,220.00 | ¥3,375.00 | ¥3,220.00 | 155.30K |
| 2026-09-14 | ¥3,290.00 | -2.52% | ¥3,190.00 | ¥3,290.00 | ¥3,145.00 | 293.70K |
| 2026-09-11 | ¥3,375.00 | -3.98% | ¥3,305.00 | ¥3,395.00 | ¥3,270.00 | 221.10K |
| 2026-09-10 | ¥3,515.00 | +1.15% | ¥3,450.00 | ¥3,520.00 | ¥3,390.00 | 204.70K |
| 2026-09-09 | ¥3,475.00 | 0.00% | ¥3,545.00 | ¥3,605.00 | ¥3,460.00 | 190.00K |
| 2026-09-08 | ¥3,475.00 | -5.44% | ¥3,635.00 | ¥3,720.00 | ¥3,475.00 | 207.10K |
| 2026-09-07 | ¥3,675.00 | +5.45% | ¥3,555.00 | ¥3,700.00 | ¥3,555.00 | 213.60K |
| 2026-09-04 | ¥3,485.00 | +4.97% | ¥3,350.00 | ¥3,540.00 | ¥3,340.00 | 279.90K |
| 2026-09-03 | ¥3,320.00 | +0.15% | ¥3,345.00 | ¥3,385.00 | ¥3,280.00 | 235.60K |
| 2026-09-02 | ¥3,315.00 | -3.77% | ¥3,295.00 | ¥3,340.00 | ¥3,265.00 | 275.70K |
| 2026-09-01 | ¥3,445.00 | -2.27% | ¥3,475.00 | ¥3,535.00 | ¥3,425.00 | 221.60K |
| 2026-08-31 | ¥3,525.00 | -1.40% | ¥3,505.00 | ¥3,595.00 | ¥3,425.00 | 218.10K |
| 2026-08-28 | ¥3,575.00 | +0.56% | ¥3,595.00 | ¥3,630.00 | ¥3,540.00 | 270.70K |
| 2026-08-27 | ¥3,555.00 | +3.19% | ¥3,565.00 | ¥3,605.00 | ¥3,425.00 | 219.60K |
| 2026-08-26 | ¥3,445.00 | -3.37% | ¥3,505.00 | ¥3,505.00 | ¥3,415.00 | 219.20K |
| 2026-08-25 | ¥3,565.00 | +2.74% | ¥3,430.00 | ¥3,570.00 | ¥3,405.00 | 273.80K |
| 2026-08-24 | ¥3,470.00 | -2.12% | ¥3,515.00 | ¥3,610.00 | ¥3,460.00 | 174.90K |
| 2026-08-21 | ¥3,545.00 | -2.07% | ¥3,515.00 | ¥3,565.00 | ¥3,435.00 | 404.40K |
| 2026-08-20 | ¥3,620.00 | 0.00% | ¥3,690.00 | ¥3,700.00 | ¥3,575.00 | 275.60K |
| 2026-08-19 | ¥3,620.00 | -8.12% | ¥3,730.00 | ¥3,785.00 | ¥3,615.00 | 387.00K |
| 2026-08-18 | ¥3,940.00 | -2.72% | ¥4,100.00 | ¥4,200.00 | ¥3,940.00 | 311.40K |
| 2026-08-17 | ¥4,050.00 | +0.75% | ¥4,040.00 | ¥4,090.00 | ¥3,850.00 | 296.70K |
| 2026-08-14 | ¥4,020.00 | +2.81% | ¥4,000.00 | ¥4,105.00 | ¥3,930.00 | 414.70K |
| 2026-08-13 | ¥3,910.00 | +7.42% | ¥3,845.00 | ¥4,035.00 | ¥3,780.00 | 650.70K |
| 2026-08-12 | ¥3,640.00 | +4.30% | ¥3,840.00 | ¥3,910.00 | ¥3,580.00 | 1.16M |
| 2026-08-10 | ¥3,490.00 | +3.56% | ¥3,510.00 | ¥3,565.00 | ¥3,435.00 | 425.90K |
| 2026-08-07 | ¥3,370.00 | -13.26% | ¥3,850.00 | ¥3,875.00 | ¥3,335.00 | 894.70K |
| 2026-08-06 | ¥3,885.00 | -15.27% | ¥3,900.00 | ¥3,925.00 | ¥3,885.00 | 726.20K |
| 2026-08-05 | ¥4,585.00 | +10.08% | ¥4,305.00 | ¥4,600.00 | ¥4,305.00 | 286.40K |
| 2026-08-04 | ¥4,165.00 | +2.21% | ¥4,075.00 | ¥4,220.00 | ¥4,055.00 | 303.10K |
| 2026-08-03 | ¥4,075.00 | +1.75% | ¥3,940.00 | ¥4,165.00 | ¥3,865.00 | 218.90K |
| 2026-07-31 | ¥4,005.00 | +13.14% | ¥3,990.00 | ¥4,075.00 | ¥3,865.00 | 362.60K |
| 2026-07-30 | ¥3,540.00 | -2.07% | ¥3,645.00 | ¥3,745.00 | ¥3,500.00 | 270.40K |
| 2026-07-29 | ¥3,615.00 | -10.07% | ¥3,990.00 | ¥4,060.00 | ¥3,510.00 | 363.20K |
| 2026-07-28 | ¥4,020.00 | -10.57% | ¥4,300.00 | ¥4,300.00 | ¥3,960.00 | 512.70K |
| 2026-07-27 | ¥4,495.00 | +1.24% | ¥4,460.00 | ¥4,590.00 | ¥4,355.00 | 241.70K |
| 2026-07-24 | ¥4,440.00 | -8.64% | ¥4,720.00 | ¥4,720.00 | ¥4,415.00 | 264.50K |
| 2026-07-23 | ¥4,860.00 | +3.51% | ¥4,905.00 | ¥5,090.00 | ¥4,775.00 | 317.60K |
| 2026-07-22 | ¥4,695.00 | +0.97% | ¥4,900.00 | ¥4,920.00 | ¥4,695.00 | 256.00K |
| 2026-07-21 | ¥4,650.00 | +0.87% | ¥4,610.00 | ¥4,780.00 | ¥4,400.00 | 287.30K |
| 2026-07-17 | ¥4,610.00 | -7.71% | ¥4,715.00 | ¥4,725.00 | ¥4,350.00 | 541.60K |
| 2026-07-16 | ¥4,995.00 | -5.93% | ¥5,110.00 | ¥5,120.00 | ¥4,870.00 | 345.90K |
| 2026-07-15 | ¥5,310.00 | -1.12% | ¥5,330.00 | ¥5,430.00 | ¥5,230.00 | 332.40K |
| 2026-07-14 | ¥5,370.00 | +5.50% | ¥4,990.00 | ¥5,440.00 | ¥4,950.00 | 446.80K |
| 2026-07-13 | ¥5,090.00 | -2.30% | ¥5,160.00 | ¥5,490.00 | ¥5,080.00 | 613.50K |
| 2026-07-10 | ¥5,210.00 | +10.62% | ¥5,050.00 | ¥5,410.00 | ¥5,050.00 | 661.70K |
| 2026-07-09 | ¥4,710.00 | +1.73% | ¥4,800.00 | ¥4,855.00 | ¥4,605.00 | 239.20K |
| 2026-07-08 | ¥4,630.00 | +5.23% | ¥4,370.00 | ¥4,830.00 | ¥4,350.00 | 522.20K |
| 2026-07-07 | ¥4,400.00 | -4.97% | ¥4,600.00 | ¥4,630.00 | ¥4,355.00 | 203.00K |
| 2026-07-06 | ¥4,630.00 | -5.12% | ¥4,860.00 | ¥4,860.00 | ¥4,545.00 | 197.50K |
| 2026-07-03 | ¥4,880.00 | +1.99% | ¥4,650.00 | ¥4,890.00 | ¥4,490.00 | 270.50K |
| 2026-07-02 | ¥4,785.00 | -5.62% | ¥4,760.00 | ¥4,845.00 | ¥4,595.00 | 184.50K |
| 2026-07-01 | ¥5,070.00 | +7.64% | ¥4,920.00 | ¥5,150.00 | ¥4,920.00 | 342.30K |
| 2026-06-30 | ¥4,710.00 | +2.95% | ¥4,715.00 | ¥4,850.00 | ¥4,600.00 | 168.80K |
| 2026-06-29 | ¥4,575.00 | +0.99% | ¥4,545.00 | ¥4,615.00 | ¥4,285.00 | 232.10K |
| 2026-06-26 | ¥4,530.00 | -6.02% | ¥4,750.00 | ¥4,750.00 | ¥4,450.00 | 236.70K |
| 2026-06-25 | ¥4,820.00 | +5.24% | ¥4,855.00 | ¥4,920.00 | ¥4,765.00 | 236.20K |
| 2026-06-24 | ¥4,580.00 | -4.48% | ¥4,760.00 | ¥5,100.00 | ¥4,530.00 | 384.40K |
| 2026-06-23 | ¥4,795.00 | -5.42% | ¥5,100.00 | ¥5,120.00 | ¥4,785.00 | 341.80K |
| 2026-06-22 | ¥5,070.00 | +9.39% | ¥4,650.00 | ¥5,160.00 | ¥4,650.00 | 334.20K |
| 2026-06-19 | ¥4,635.00 | +0.43% | ¥4,600.00 | ¥4,790.00 | ¥4,485.00 | 382.20K |
| 2026-06-18 | ¥4,615.00 | +11.34% | ¥4,325.00 | ¥4,710.00 | ¥4,325.00 | 541.30K |
| 2026-06-17 | ¥4,145.00 | -1.31% | ¥4,130.00 | ¥4,195.00 | ¥4,080.00 | 319.70K |
| 2026-06-16 | ¥4,200.00 | +0.60% | ¥4,125.00 | ¥4,235.00 | ¥4,000.00 | 286.20K |
| 2026-06-15 | ¥4,175.00 | +12.84% | ¥3,900.00 | ¥4,175.00 | ¥3,800.00 | 352.90K |
| 2026-06-12 | ¥3,700.00 | +6.32% | ¥3,615.00 | ¥3,820.00 | ¥3,605.00 | 290.30K |
| 2026-06-11 | ¥3,480.00 | -0.57% | ¥3,360.00 | ¥3,480.00 | ¥3,255.00 | 163.00K |
| 2026-06-10 | ¥3,500.00 | -1.69% | ¥3,490.00 | ¥3,575.00 | ¥3,440.00 | 161.90K |
| 2026-06-09 | ¥3,560.00 | +0.56% | ¥3,680.00 | ¥3,685.00 | ¥3,450.00 | 196.60K |
| 2026-06-08 | ¥3,540.00 | -9.11% | ¥3,615.00 | ¥3,675.00 | ¥3,495.00 | 259.40K |
| 2026-06-05 | ¥3,895.00 | -1.77% | ¥3,895.00 | ¥3,920.00 | ¥3,685.00 | 186.40K |
| 2026-06-04 | ¥3,965.00 | +1.02% | ¥3,910.00 | ¥4,005.00 | ¥3,890.00 | 170.80K |
| 2026-06-03 | ¥3,925.00 | -2.12% | ¥4,070.00 | ¥4,095.00 | ¥3,865.00 | 236.60K |
| 2026-06-02 | ¥4,010.00 | +4.70% | ¥3,900.00 | ¥4,025.00 | ¥3,725.00 | 257.30K |
| 2026-06-01 | ¥3,830.00 | +3.65% | ¥3,625.00 | ¥3,890.00 | ¥3,610.00 | 220.20K |
| 2026-05-29 | ¥3,695.00 | -1.73% | ¥3,800.00 | ¥3,800.00 | ¥3,695.00 | 150.30K |
| 2026-05-28 | ¥3,760.00 | +0.27% | ¥3,630.00 | ¥3,770.00 | ¥3,555.00 | 165.30K |
| 2026-05-27 | ¥3,750.00 | -2.09% | ¥3,900.00 | ¥4,045.00 | ¥3,735.00 | 263.00K |
| 2026-05-26 | ¥3,830.00 | -0.26% | ¥3,880.00 | ¥3,885.00 | ¥3,735.00 | 154.20K |
| 2026-05-25 | ¥3,840.00 | +0.79% | ¥3,880.00 | ¥3,970.00 | ¥3,830.00 | 185.00K |