Tone Co., Ltd. (TYO:5967)
Japan · Delayed Price · Currency is JPY 479.00
+19.00 (4.13%)
Jul 10, 2026, 3:30 PM JST
Tone Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 444.00 | 444.00 | 441.00 | 443.00 | 443.00 | -0.23% | 3,700 |
| Jun 10, 2026 | 441.00 | 445.00 | 441.00 | 444.00 | 444.00 | -0.22% | 5,100 |
| Jun 9, 2026 | 443.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.68% | 5,600 |
| Jun 8, 2026 | 444.00 | 445.00 | 440.00 | 442.00 | 442.00 | -0.67% | 5,700 |
| Jun 5, 2026 | 451.00 | 451.00 | 442.00 | 445.00 | 445.00 | - | 8,800 |
| Jun 4, 2026 | 444.00 | 450.00 | 441.00 | 445.00 | 445.00 | -1.33% | 5,200 |
| Jun 3, 2026 | 459.00 | 460.00 | 446.00 | 451.00 | 451.00 | 0.22% | 13,700 |
| Jun 2, 2026 | 449.00 | 450.00 | 443.00 | 450.00 | 450.00 | - | 11,200 |
| Jun 1, 2026 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.88% | 10,200 |
| 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 |