Tone Co., Ltd. (TYO:5967)
Japan · Delayed Price · Currency is JPY 425.00
+3.00 (0.71%)
Oct 23, 2026, 3:30 PM JST
Tone Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 422.00 | 430.00 | 421.00 | 425.00 | 425.00 | 0.71% | 8,400 |
| Oct 22, 2026 | 421.00 | 428.00 | 421.00 | 422.00 | 422.00 | - | 4,100 |
| Oct 21, 2026 | 421.00 | 430.00 | 421.00 | 422.00 | 422.00 | 0.48% | 6,200 |
| Oct 20, 2026 | 423.00 | 427.00 | 420.00 | 420.00 | 420.00 | -0.71% | 12,600 |
| Oct 19, 2026 | 429.00 | 431.00 | 423.00 | 423.00 | 423.00 | -2.08% | 12,800 |
| Oct 16, 2026 | 420.00 | 432.00 | 418.00 | 432.00 | 432.00 | 3.10% | 18,600 |
| Oct 15, 2026 | 419.00 | 428.00 | 415.00 | 419.00 | 419.00 | -7.10% | 51,900 |
| Oct 14, 2026 | 441.00 | 460.00 | 441.00 | 451.00 | 451.00 | 1.81% | 45,700 |
| Oct 13, 2026 | 440.00 | 443.00 | 438.00 | 443.00 | 443.00 | 1.37% | 18,900 |
| Oct 9, 2026 | 440.00 | 440.00 | 437.00 | 437.00 | 437.00 | -0.46% | 6,600 |
| Oct 8, 2026 | 441.00 | 441.00 | 439.00 | 439.00 | 439.00 | -0.45% | 10,300 |
| Oct 7, 2026 | 441.00 | 441.00 | 438.00 | 441.00 | 441.00 | 0.23% | 13,100 |
| Oct 6, 2026 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | - | 9,500 |
| Oct 5, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.23% | 13,800 |
| Oct 2, 2026 | 440.00 | 440.00 | 435.00 | 439.00 | 439.00 | -0.23% | 17,600 |
| Oct 1, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0.23% | 8,700 |
| Sep 30, 2026 | 435.00 | 440.00 | 435.00 | 439.00 | 439.00 | -0.23% | 19,400 |
| Sep 29, 2026 | 435.00 | 440.00 | 431.00 | 440.00 | 440.00 | 1.15% | 14,300 |
| Sep 28, 2026 | 433.00 | 441.00 | 423.00 | 435.00 | 435.00 | -0.91% | 77,500 |
| Sep 25, 2026 | 440.00 | 445.00 | 428.00 | 439.00 | 439.00 | -2.66% | 86,100 |
| Sep 24, 2026 | 448.00 | 451.00 | 444.00 | 451.00 | 451.00 | 1.58% | 19,000 |
| Sep 18, 2026 | 445.00 | 447.00 | 444.00 | 444.00 | 444.00 | 0.23% | 7,500 |
| Sep 17, 2026 | 451.00 | 451.00 | 441.00 | 443.00 | 443.00 | -0.45% | 16,000 |
| Sep 16, 2026 | 444.00 | 450.00 | 444.00 | 445.00 | 445.00 | 0.45% | 6,300 |
| Sep 15, 2026 | 450.00 | 451.00 | 443.00 | 443.00 | 443.00 | -1.34% | 8,800 |
| Sep 14, 2026 | 458.00 | 458.00 | 437.00 | 449.00 | 449.00 | -0.88% | 43,100 |
| Sep 11, 2026 | 455.00 | 456.00 | 451.00 | 453.00 | 453.00 | -0.44% | 6,700 |
| Sep 10, 2026 | 456.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.44% | 6,100 |
| Sep 9, 2026 | 464.00 | 464.00 | 456.00 | 457.00 | 457.00 | -0.65% | 8,200 |
| Sep 8, 2026 | 468.00 | 468.00 | 459.00 | 460.00 | 460.00 | -1.71% | 18,500 |
| Sep 7, 2026 | 473.00 | 479.00 | 465.00 | 468.00 | 468.00 | 0.21% | 22,700 |
| Sep 4, 2026 | 479.00 | 479.00 | 467.00 | 467.00 | 467.00 | -0.85% | 22,600 |
| Sep 3, 2026 | 479.00 | 479.00 | 468.00 | 471.00 | 471.00 | 0.21% | 28,200 |
| Sep 2, 2026 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | -2.08% | 22,800 |
| Sep 1, 2026 | 477.00 | 481.00 | 472.00 | 480.00 | 480.00 | 0.84% | 29,100 |
| Aug 31, 2026 | 481.00 | 495.00 | 476.00 | 476.00 | 476.00 | 2.37% | 99,000 |
| Aug 28, 2026 | 457.00 | 465.00 | 457.00 | 465.00 | 465.00 | 1.97% | 15,700 |
| Aug 27, 2026 | 458.00 | 459.00 | 450.00 | 456.00 | 456.00 | - | 17,100 |
| Aug 26, 2026 | 457.00 | 461.00 | 456.00 | 456.00 | 456.00 | -0.44% | 13,500 |
| Aug 25, 2026 | 459.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.65% | 6,800 |
| Aug 24, 2026 | 462.00 | 462.00 | 457.00 | 461.00 | 461.00 | 1.54% | 14,000 |
| Aug 21, 2026 | 470.00 | 472.00 | 442.00 | 454.00 | 454.00 | -3.81% | 44,400 |
| Aug 20, 2026 | 483.00 | 483.00 | 470.00 | 472.00 | 472.00 | -2.28% | 39,900 |
| Aug 19, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -0.41% | 3,400 |
| Aug 18, 2026 | 490.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.82% | 4,600 |
| Aug 17, 2026 | 486.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.62% | 6,000 |
| Aug 14, 2026 | 486.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.21% | 5,100 |
| Aug 13, 2026 | 488.00 | 490.00 | 482.00 | 487.00 | 487.00 | -0.20% | 5,800 |
| Aug 12, 2026 | 483.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.21% | 11,400 |
| Aug 10, 2026 | 491.00 | 491.00 | 482.00 | 487.00 | 487.00 | 1.04% | 65,900 |