Tone Co., Ltd. (TYO:5967)
Japan · Delayed Price · Currency is JPY 461.00
+7.00 (1.54%)
Aug 24, 2026, 3:30 PM JST
Tone Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 484.00 | 496.00 | 482.00 | 482.00 | 482.00 | -0.41% | 25,600 |
| Aug 6, 2026 | 487.00 | 487.00 | 471.00 | 484.00 | 484.00 | -0.82% | 13,600 |
| Aug 5, 2026 | 493.00 | 493.00 | 483.00 | 488.00 | 488.00 | 0.62% | 13,100 |
| Aug 4, 2026 | 488.00 | 488.00 | 480.00 | 485.00 | 485.00 | -0.21% | 5,200 |
| Aug 3, 2026 | 488.00 | 489.00 | 481.00 | 486.00 | 486.00 | 1.46% | 15,500 |
| Jul 31, 2026 | 478.00 | 486.00 | 478.00 | 479.00 | 479.00 | - | 10,500 |
| Jul 30, 2026 | 479.00 | 480.00 | 475.00 | 479.00 | 479.00 | 0.63% | 3,700 |
| Jul 29, 2026 | 477.00 | 478.00 | 473.00 | 476.00 | 476.00 | -0.21% | 12,700 |
| Jul 28, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | 0.85% | 6,000 |
| Jul 27, 2026 | 471.00 | 488.00 | 471.00 | 473.00 | 473.00 | 0.42% | 10,600 |
| Jul 24, 2026 | 482.00 | 486.00 | 471.00 | 471.00 | 471.00 | -3.48% | 12,300 |
| Jul 23, 2026 | 483.00 | 489.00 | 477.00 | 488.00 | 488.00 | 0.41% | 10,700 |
| Jul 22, 2026 | 474.00 | 489.00 | 465.00 | 486.00 | 486.00 | 2.75% | 14,700 |
| Jul 21, 2026 | 475.00 | 476.00 | 469.00 | 473.00 | 473.00 | 0.42% | 7,300 |
| Jul 17, 2026 | 478.00 | 483.00 | 471.00 | 471.00 | 471.00 | -1.67% | 5,500 |
| Jul 16, 2026 | 491.00 | 491.00 | 471.00 | 479.00 | 479.00 | -2.44% | 43,400 |
| Jul 15, 2026 | 489.00 | 491.00 | 482.00 | 491.00 | 491.00 | 0.20% | 16,800 |
| Jul 14, 2026 | 463.00 | 496.00 | 460.00 | 490.00 | 490.00 | 2.30% | 76,700 |
| Jul 13, 2026 | 460.00 | 491.00 | 457.00 | 479.00 | 479.00 | - | 143,900 |
| Jul 10, 2026 | 460.00 | 480.00 | 456.00 | 479.00 | 479.00 | 4.13% | 39,500 |
| Jul 9, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | - | 17,600 |
| Jul 8, 2026 | 453.00 | 466.00 | 452.00 | 460.00 | 460.00 | 1.10% | 24,800 |
| Jul 7, 2026 | 460.00 | 460.00 | 453.00 | 455.00 | 455.00 | -1.09% | 5,500 |
| Jul 6, 2026 | 465.00 | 465.00 | 457.00 | 460.00 | 460.00 | -0.65% | 26,700 |
| Jul 3, 2026 | 480.00 | 480.00 | 453.00 | 463.00 | 463.00 | -3.54% | 93,800 |
| Jul 2, 2026 | 456.00 | 486.00 | 439.00 | 480.00 | 480.00 | -3.23% | 203,000 |
| Jul 1, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 19.23% | 55,100 |
| Jun 30, 2026 | 415.00 | 420.00 | 415.00 | 416.00 | 416.00 | 0.97% | 10,700 |
| Jun 29, 2026 | 421.00 | 423.00 | 404.00 | 412.00 | 412.00 | -2.83% | 56,000 |
| Jun 26, 2026 | 425.00 | 429.00 | 423.00 | 424.00 | 424.00 | -0.24% | 5,500 |
| Jun 25, 2026 | 430.00 | 431.00 | 425.00 | 425.00 | 425.00 | -1.39% | 7,800 |
| Jun 24, 2026 | 433.00 | 433.00 | 431.00 | 431.00 | 431.00 | -0.23% | 4,200 |
| Jun 23, 2026 | 436.00 | 439.00 | 432.00 | 432.00 | 432.00 | -0.69% | 7,900 |
| Jun 22, 2026 | 435.00 | 440.00 | 433.00 | 435.00 | 435.00 | - | 6,700 |
| Jun 19, 2026 | 437.00 | 440.00 | 434.00 | 435.00 | 435.00 | -2.03% | 12,000 |
| Jun 18, 2026 | 440.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.91% | 7,200 |
| Jun 17, 2026 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | -0.68% | 7,400 |
| Jun 16, 2026 | 444.00 | 444.00 | 441.00 | 443.00 | 443.00 | -0.23% | 4,900 |
| Jun 15, 2026 | 445.00 | 445.00 | 441.00 | 444.00 | 444.00 | -0.45% | 3,900 |
| Jun 12, 2026 | 443.00 | 446.00 | 441.00 | 446.00 | 446.00 | 0.68% | 5,500 |