Tone Co., Ltd. (TYO:5967)
Japan · Delayed Price · Currency is JPY 454.00
-3.00 (-0.66%)
May 29, 2026, 3:30 PM JST
Tone Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 455.00 | 456.00 | 453.00 | 454.00 | 454.00 | -0.66% | 9,500 |
| May 28, 2026 | 454.00 | 460.00 | 453.00 | 457.00 | 457.00 | -0.65% | 12,400 |
| May 27, 2026 | 464.00 | 471.00 | 463.00 | 469.00 | 460.00 | 0.21% | 16,100 |
| May 26, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 459.02 | -0.43% | 6,900 |
| May 25, 2026 | 468.00 | 470.00 | 466.00 | 470.00 | 460.98 | 0.21% | 7,900 |
| May 22, 2026 | 467.00 | 471.00 | 467.00 | 469.00 | 460.00 | -0.64% | 7,300 |
| May 21, 2026 | 478.00 | 478.00 | 466.00 | 472.00 | 462.94 | -0.42% | 9,700 |
| May 20, 2026 | 476.00 | 476.00 | 469.00 | 474.00 | 464.90 | -0.21% | 7,000 |
| May 19, 2026 | 467.00 | 483.00 | 467.00 | 475.00 | 465.88 | 1.71% | 21,000 |
| May 18, 2026 | 465.00 | 467.00 | 462.00 | 467.00 | 458.04 | 0.86% | 10,100 |
| May 15, 2026 | 463.00 | 467.00 | 461.00 | 463.00 | 454.12 | -0.22% | 10,800 |
| May 14, 2026 | 471.00 | 472.00 | 464.00 | 464.00 | 455.10 | -1.28% | 13,200 |
| May 13, 2026 | 472.00 | 473.00 | 468.00 | 470.00 | 460.98 | -0.84% | 13,000 |
| May 12, 2026 | 470.00 | 476.00 | 470.00 | 474.00 | 464.90 | -0.21% | 7,900 |
| May 11, 2026 | 474.00 | 477.00 | 470.00 | 475.00 | 465.88 | 0.21% | 7,700 |
| May 8, 2026 | 478.00 | 480.00 | 470.00 | 474.00 | 464.90 | -0.84% | 20,200 |
| May 7, 2026 | 478.00 | 481.00 | 476.00 | 478.00 | 468.83 | - | 10,300 |
| May 1, 2026 | 486.00 | 486.00 | 476.00 | 478.00 | 468.83 | 0.21% | 17,600 |
| Apr 30, 2026 | 475.00 | 478.00 | 475.00 | 477.00 | 467.85 | - | 6,900 |
| Apr 28, 2026 | 483.00 | 483.00 | 476.00 | 477.00 | 467.85 | -1.04% | 7,500 |
| Apr 27, 2026 | 478.00 | 483.00 | 478.00 | 482.00 | 472.75 | 0.84% | 5,500 |
| Apr 24, 2026 | 483.00 | 485.00 | 477.00 | 478.00 | 468.83 | -0.62% | 13,100 |
| Apr 23, 2026 | 480.00 | 482.00 | 480.00 | 481.00 | 471.77 | 0.42% | 1,900 |
| Apr 22, 2026 | 477.00 | 480.00 | 477.00 | 479.00 | 469.81 | - | 2,600 |
| Apr 21, 2026 | 483.00 | 485.00 | 477.00 | 479.00 | 469.81 | -0.62% | 6,600 |
| Apr 20, 2026 | 485.00 | 485.00 | 480.00 | 482.00 | 472.75 | -0.41% | 5,000 |
| Apr 17, 2026 | 486.00 | 487.00 | 481.00 | 484.00 | 474.71 | 0.41% | 5,300 |
| Apr 16, 2026 | 483.00 | 487.00 | 479.00 | 482.00 | 472.75 | -0.21% | 5,200 |
| Apr 15, 2026 | 496.00 | 496.00 | 483.00 | 483.00 | 473.73 | -3.01% | 8,300 |
| Apr 14, 2026 | 489.00 | 498.00 | 489.00 | 498.00 | 488.44 | 2.47% | 37,000 |
| Apr 13, 2026 | 481.00 | 486.00 | 478.00 | 486.00 | 476.67 | 1.67% | 7,500 |
| Apr 10, 2026 | 484.00 | 484.00 | 472.00 | 478.00 | 468.83 | -0.83% | 12,600 |
| Apr 9, 2026 | 480.00 | 482.00 | 477.00 | 482.00 | 472.75 | 0.42% | 5,600 |
| Apr 8, 2026 | 483.00 | 483.00 | 478.00 | 480.00 | 470.79 | 0.21% | 5,900 |
| Apr 7, 2026 | 485.00 | 485.00 | 478.00 | 479.00 | 469.81 | 0.21% | 5,600 |
| Apr 6, 2026 | 476.00 | 482.00 | 476.00 | 478.00 | 468.83 | -0.21% | 2,900 |
| Apr 3, 2026 | 484.00 | 485.00 | 477.00 | 479.00 | 469.81 | 0.84% | 17,400 |
| Apr 2, 2026 | 476.00 | 476.00 | 472.00 | 475.00 | 465.88 | 0.85% | 6,100 |
| Apr 1, 2026 | 475.00 | 475.00 | 470.00 | 471.00 | 461.96 | 0.21% | 3,800 |
| Mar 31, 2026 | 471.00 | 475.00 | 470.00 | 470.00 | 460.98 | -1.05% | 8,200 |
| Mar 30, 2026 | 473.00 | 477.00 | 473.00 | 475.00 | 465.88 | 0.42% | 6,400 |
| Mar 27, 2026 | 473.00 | 477.00 | 473.00 | 473.00 | 463.92 | 0.21% | 11,900 |
| Mar 26, 2026 | 475.00 | 475.00 | 472.00 | 472.00 | 462.94 | -0.63% | 2,700 |
| Mar 25, 2026 | 470.00 | 477.00 | 470.00 | 475.00 | 465.88 | 0.64% | 6,900 |
| Mar 24, 2026 | 477.00 | 477.00 | 470.00 | 472.00 | 462.94 | -0.21% | 7,000 |
| Mar 23, 2026 | 478.00 | 479.00 | 472.00 | 473.00 | 463.92 | -1.05% | 11,200 |
| Mar 19, 2026 | 476.00 | 478.00 | 476.00 | 478.00 | 468.83 | 0.42% | 3,300 |
| Mar 18, 2026 | 476.00 | 478.00 | 476.00 | 476.00 | 466.87 | 0.21% | 4,000 |
| Mar 17, 2026 | 478.00 | 480.00 | 475.00 | 475.00 | 465.88 | -1.04% | 6,400 |
| Mar 16, 2026 | 480.00 | 480.00 | 478.00 | 480.00 | 470.79 | 0.42% | 4,500 |