Tazmo Co., Ltd. - Price History
Stock symbol 6266.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 6266.T (Tazmo Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,861 | ¥2,861 |
| December 2023 | ¥2,770 | ¥2,770 |
| November 2023 | ¥3,640 | ¥3,640 |
| October 2023 | ¥2,572 | ¥2,572 |
| September 2023 | ¥2,923 | ¥2,923 |
| August 2023 | ¥3,100 | ¥3,100 |
| July 2023 | ¥2,499 | ¥2,499 |
| June 2023 | ¥2,430 | ¥2,430 |
| May 2023 | ¥1,917 | ¥1,917 |
| April 2023 | ¥1,814 | ¥1,814 |
| March 2023 | ¥2,172 | ¥2,172 |
| February 2023 | ¥1,875 | ¥1,875 |
| January 2023 | ¥1,890 | ¥1,890 |
| December 2022 | ¥1,561 | ¥1,561 |
| November 2022 | ¥1,764 | ¥1,766 |
| October 2022 | ¥1,558 | ¥1,560 |
| September 2022 | ¥1,298 | ¥1,300 |
| August 2022 | ¥1,363 | ¥1,365 |
| July 2022 | ¥1,256 | ¥1,258 |
| June 2022 | ¥1,261 | ¥1,263 |
| May 2022 | ¥1,192 | ¥1,194 |
| April 2022 | ¥1,435 | ¥1,437 |
| March 2022 | ¥1,660 | ¥1,662 |
| February 2022 | ¥1,652 | ¥1,654 |
| January 2022 | ¥1,321 | ¥1,323 |
| December 2021 | ¥1,527 | ¥1,529 |
| November 2021 | ¥1,649 | ¥1,669 |
| October 2021 | ¥1,654 | ¥1,674 |
| September 2021 | ¥1,512 | ¥1,530 |
| August 2021 | ¥1,622 | ¥1,641 |
| July 2021 | ¥1,800 | ¥1,821 |
| June 2021 | ¥1,708 | ¥1,728 |
| May 2021 | ¥1,611 | ¥1,630 |
| April 2021 | ¥1,817 | ¥1,839 |
| March 2021 | ¥1,908 | ¥1,931 |
| February 2021 | ¥1,486 | ¥1,504 |
| January 2021 | ¥1,423 | ¥1,440 |
| December 2020 | ¥1,384 | ¥1,400 |
| November 2020 | ¥1,474 | ¥1,506 |
| October 2020 | ¥1,527 | ¥1,560 |
| September 2020 | ¥1,431 | ¥1,462 |
| August 2020 | ¥1,346 | ¥1,375 |
| July 2020 | ¥1,463 | ¥1,494 |
| June 2020 | ¥1,728 | ¥1,765 |
| May 2020 | ¥1,516 | ¥1,549 |
| April 2020 | ¥1,165 | ¥1,190 |
| March 2020 | ¥1,027 | ¥1,049 |
| February 2020 | ¥1,029 | ¥1,051 |
| January 2020 | ¥1,202 | ¥1,228 |
| December 2019 | ¥1,444 | ¥1,475 |
| November 2019 | ¥1,171 | ¥1,203 |
| October 2019 | ¥1,266 | ¥1,301 |
| September 2019 | ¥1,058 | ¥1,087 |
| August 2019 | ¥909 | ¥934 |
| July 2019 | ¥855 | ¥879 |
| June 2019 | ¥809 | ¥831 |
| May 2019 | ¥749 | ¥770 |
| April 2019 | ¥871 | ¥895 |
| March 2019 | ¥686 | ¥705 |
| February 2019 | ¥817 | ¥840 |
| January 2019 | ¥761 | ¥782 |
| December 2018 | ¥652 | ¥670 |
| November 2018 | ¥871 | ¥898 |
| October 2018 | ¥968 | ¥998 |
| September 2018 | ¥1,156 | ¥1,192 |
| August 2018 | ¥1,466 | ¥1,512 |
| July 2018 | ¥1,525 | ¥1,573 |
| June 2018 | ¥1,507 | ¥1,554 |
| May 2018 | ¥1,476 | ¥1,522 |
| April 2018 | ¥1,513 | ¥1,560 |
| March 2018 | ¥1,577 | ¥1,626 |
| February 2018 | ¥1,886 | ¥1,945 |
| January 2018 | ¥1,961 | ¥2,022 |
| December 2017 | ¥1,899 | ¥1,958 |
| November 2017 | ¥1,934 | ¥2,002 |
| October 2017 | ¥2,016 | ¥2,087 |
| September 2017 | ¥1,879 | ¥1,945 |
| August 2017 | ¥1,924 | ¥1,991 |
| July 2017 | ¥2,114 | ¥2,188 |
| June 2017 | ¥2,219 | ¥2,297 |
| May 2017 | ¥2,179 | ¥2,255 |
| April 2017 | ¥1,673 | ¥1,732 |
| March 2017 | ¥1,706 | ¥1,766 |
| February 2017 | ¥1,546 | ¥1,600 |
| January 2017 | ¥1,498 | ¥1,550 |
| December 2016 | ¥1,034 | ¥1,070 |
| November 2016 | ¥936 | ¥973 |
| October 2016 | ¥1,080 | ¥1,123 |
| September 2016 | ¥1,130 | ¥1,175 |
| August 2016 | ¥1,000 | ¥1,040 |
| July 2016 | ¥529 | ¥550 |
| June 2016 | ¥441 | ¥458 |
| May 2016 | ¥403 | ¥419 |
| April 2016 | ¥353 | ¥367 |
| March 2016 | ¥355 | ¥369 |
| February 2016 | ¥393 | ¥409 |
| January 2016 | ¥436 | ¥453 |
| December 2015 | ¥518 | ¥539 |
| November 2015 | ¥634 | ¥662 |
| October 2015 | ¥386 | ¥403 |
| September 2015 | ¥307 | ¥320 |
| August 2015 | ¥343 | ¥358 |
| July 2015 | ¥348 | ¥363 |
| June 2015 | ¥320 | ¥334 |
| May 2015 | ¥426 | ¥444 |
| April 2015 | ¥184 | ¥192 |
| March 2015 | ¥157 | ¥164 |
| February 2015 | ¥144 | ¥151 |
| January 2015 | ¥142 | ¥148 |
| December 2014 | ¥130 | ¥135 |
| November 2014 | ¥136 | ¥144 |
| October 2014 | ¥130 | ¥138 |
| September 2014 | ¥143 | ¥151 |
| August 2014 | ¥145 | ¥153 |
| July 2014 | ¥205 | ¥216 |
| June 2014 | ¥208 | ¥220 |
| May 2014 | ¥208 | ¥219 |
| April 2014 | ¥253 | ¥267 |
| March 2014 | ¥189 | ¥200 |
| February 2014 | ¥174 | ¥184 |
| January 2014 | ¥168 | ¥178 |
| December 2013 | ¥161 | ¥170 |
| November 2013 | ¥162 | ¥173 |
| October 2013 | ¥190 | ¥203 |
| September 2013 | ¥203 | ¥217 |
| August 2013 | ¥142 | ¥152 |
| July 2013 | ¥145 | ¥154 |
| June 2013 | ¥149 | ¥159 |
| May 2013 | ¥160 | ¥171 |
| April 2013 | ¥145 | ¥154 |
| March 2013 | ¥153 | ¥163 |
| February 2013 | ¥141 | ¥151 |
| January 2013 | ¥135 | ¥144 |
| December 2012 | ¥130 | ¥139 |
| November 2012 | ¥124 | ¥133 |
| October 2012 | ¥124 | ¥132 |
| September 2012 | ¥106 | ¥113 |
| August 2012 | ¥123 | ¥132 |
| July 2012 | ¥134 | ¥143 |
| June 2012 | ¥139 | ¥148 |
| May 2012 | ¥136 | ¥145 |
| April 2012 | ¥159 | ¥169 |
| March 2012 | ¥177 | ¥189 |
| February 2012 | ¥184 | ¥197 |
| January 2012 | ¥156 | ¥166 |
| December 2011 | ¥139 | ¥149 |
| November 2011 | ¥140 | ¥150 |
| October 2011 | ¥203 | ¥218 |
| September 2011 | ¥214 | ¥230 |
| August 2011 | ¥264 | ¥283 |
| July 2011 | ¥361 | ¥388 |
| June 2011 | ¥372 | ¥400 |
| May 2011 | ¥346 | ¥372 |
| April 2011 | ¥340 | ¥365 |
| March 2011 | ¥355 | ¥382 |
| February 2011 | ¥400 | ¥430 |
| January 2011 | ¥366 | ¥393 |
| December 2010 | ¥315 | ¥338 |
| November 2010 | ¥293 | ¥320 |
| October 2010 | ¥228 | ¥249 |
| September 2010 | ¥236 | ¥258 |
| August 2010 | ¥264 | ¥288 |
| July 2010 | ¥300 | ¥328 |
| June 2010 | ¥351 | ¥383 |
| May 2010 | ¥314 | ¥343 |
| April 2010 | ¥378 | ¥413 |
| March 2010 | ¥347 | ¥379 |
| February 2010 | ¥162 | ¥177 |
| January 2010 | ¥147 | ¥161 |
| December 2009 | ¥123 | ¥134 |
| November 2009 | ¥116 | ¥127 |
| October 2009 | ¥142 | ¥155 |
| September 2009 | ¥144 | ¥157 |
| August 2009 | ¥149 | ¥163 |
| July 2009 | ¥165 | ¥180 |
| June 2009 | ¥162 | ¥177 |
| May 2009 | ¥151 | ¥165 |
| April 2009 | ¥107 | ¥117 |
| March 2009 | ¥109 | ¥119 |
| February 2009 | ¥108 | ¥118 |
| January 2009 | ¥104 | ¥114 |
| December 2008 | ¥119 | ¥130 |
| November 2008 | ¥133 | ¥145 |
| October 2008 | ¥165 | ¥180 |
| September 2008 | ¥233 | ¥255 |
| August 2008 | ¥287 | ¥313 |
| July 2008 | ¥287 | ¥313 |
| June 2008 | ¥305 | ¥333 |
| May 2008 | ¥323 | ¥353 |
| April 2008 | ¥366 | ¥400 |
| March 2008 | ¥302 | ¥330 |
| February 2008 | ¥275 | ¥300 |
| January 2008 | ¥259 | ¥283 |
| December 2007 | ¥310 | ¥338 |
| November 2007 | ¥305 | ¥344 |
| October 2007 | ¥344 | ¥387 |
| September 2007 | ¥352 | ¥397 |
| August 2007 | ¥364 | ¥410 |
| July 2007 | ¥474 | ¥533 |
| June 2007 | ¥482 | ¥543 |
| May 2007 | ¥471 | ¥530 |
| April 2007 | ¥447 | ¥503 |
| March 2007 | ¥483 | ¥543 |
| February 2007 | ¥503 | ¥567 |
| January 2007 | ¥522 | ¥588 |
| December 2006 | ¥567 | ¥638 |
| November 2006 | ¥494 | ¥556 |
| October 2006 | ¥660 | ¥743 |
| September 2006 | ¥823 | ¥927 |
| August 2006 | ¥882 | ¥993 |
| July 2006 | ¥888 | ¥1,000 |
| June 2006 | ¥962 | ¥1,083 |
| May 2006 | ¥947 | ¥1,067 |
| April 2006 | ¥1,193 | ¥1,343 |
| March 2006 | ¥1,095 | ¥1,233 |
| February 2006 | ¥1,072 | ¥1,207 |
| January 2006 | ¥1,457 | ¥1,640 |
| December 2005 | ¥1,021 | ¥1,150 |
| November 2005 | ¥888 | ¥1,000 |
| October 2005 | ¥891 | ¥1,003 |
| September 2005 | ¥888 | ¥1,000 |
| August 2005 | ¥903 | ¥1,017 |
| July 2005 | ¥1,007 | ¥1,133 |
| June 2005 | ¥930 | ¥1,047 |
| May 2005 | ¥906 | ¥1,020 |
| April 2005 | ¥983 | ¥1,107 |
| March 2005 | ¥1,075 | ¥1,210 |
| February 2005 | ¥1,086 | ¥1,223 |
| January 2005 | ¥930 | ¥1,047 |
| December 2004 | ¥900 | ¥1,013 |
| November 2004 | ¥994 | ¥1,123 |
| October 2004 | ¥1,021 | ¥1,153 |
| September 2004 | ¥1,062 | ¥1,200 |
| August 2004 | ¥1,378 | ¥1,557 |
| July 2004 | ¥1,393 | ¥1,573 |
6266.T
Price: ¥2,861
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 8.83%
Payout Ratio Range:
Dividend Per Share: 21.00 JPY
Earnings Per Share: 237.70 JPY
P/E Ratio: 22.60
Exchange: JPX
Market Capitalization: 54.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: -6.66%
DGR5: 30.00%