TILON Co.,Ltd. (XKON:217880)
2,315.00
-40.00 (-1.70%)
At close: Oct 24, 2025
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,350.00 | 2,350.00 | 2,110.00 | 2,275.00 | 2,275.00 | -0.44% | 5,927 |
| Oct 27, 2025 | 2,435.00 | 2,435.00 | 2,265.00 | 2,285.00 | 2,285.00 | -1.30% | 3,679 |
| Oct 24, 2025 | 2,445.00 | 2,450.00 | 2,255.00 | 2,315.00 | 2,315.00 | -1.70% | 2,859 |
| Oct 23, 2025 | 2,460.00 | 2,460.00 | 2,300.00 | 2,355.00 | 2,355.00 | 0.21% | 4,713 |
| Oct 22, 2025 | 2,460.00 | 2,460.00 | 2,300.00 | 2,350.00 | 2,350.00 | -0.42% | 6,592 |
| Oct 21, 2025 | 2,495.00 | 2,495.00 | 2,315.00 | 2,360.00 | 2,360.00 | -3.28% | 8,087 |
| Oct 20, 2025 | 2,490.00 | 2,490.00 | 2,350.00 | 2,440.00 | 2,440.00 | 1.24% | 193 |
| Oct 17, 2025 | 2,490.00 | 2,490.00 | 2,310.00 | 2,410.00 | 2,410.00 | -2.23% | 1,096 |
| Oct 16, 2025 | 2,595.00 | 2,595.00 | 2,350.00 | 2,465.00 | 2,465.00 | - | 999 |
| Oct 15, 2025 | 2,495.00 | 2,495.00 | 2,400.00 | 2,465.00 | 2,465.00 | 0.20% | 755 |
| Oct 14, 2025 | 2,550.00 | 2,550.00 | 2,165.00 | 2,460.00 | 2,460.00 | - | 1,105 |
| Oct 13, 2025 | 2,500.00 | 2,500.00 | 2,405.00 | 2,460.00 | 2,460.00 | 1.03% | 834 |
| Oct 10, 2025 | 2,465.00 | 2,465.00 | 2,355.00 | 2,435.00 | 2,435.00 | -1.42% | 815 |
| Oct 2, 2025 | 2,545.00 | 2,545.00 | 2,395.00 | 2,470.00 | 2,470.00 | -2.18% | 2,914 |
| Oct 1, 2025 | 2,530.00 | 2,595.00 | 2,400.00 | 2,525.00 | 2,525.00 | -0.20% | 4,487 |
| Sep 30, 2025 | 2,600.00 | 2,600.00 | 2,420.00 | 2,530.00 | 2,530.00 | 1.61% | 6,297 |
| Sep 29, 2025 | 2,500.00 | 2,595.00 | 2,415.00 | 2,490.00 | 2,490.00 | -0.20% | 3,020 |
| Sep 26, 2025 | 2,405.00 | 2,525.00 | 2,315.00 | 2,495.00 | 2,495.00 | -1.38% | 4,062 |
| Sep 25, 2025 | 2,440.00 | 2,600.00 | 2,440.00 | 2,530.00 | 2,530.00 | 3.90% | 586 |
| Sep 24, 2025 | 2,600.00 | 2,600.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.22% | 1,220 |
| Sep 23, 2025 | 2,440.00 | 2,500.00 | 2,415.00 | 2,465.00 | 2,465.00 | 1.02% | 1,592 |
| Sep 22, 2025 | 2,495.00 | 2,495.00 | 2,400.00 | 2,440.00 | 2,440.00 | -1.21% | 2,075 |
| Sep 19, 2025 | 2,475.00 | 2,500.00 | 2,430.00 | 2,470.00 | 2,470.00 | -0.60% | 8,439 |
| Sep 18, 2025 | 2,460.00 | 2,600.00 | 2,415.00 | 2,485.00 | 2,485.00 | -0.40% | 6,184 |
| Sep 17, 2025 | 2,500.00 | 2,530.00 | 2,460.00 | 2,495.00 | 2,495.00 | -0.20% | 823 |
| Sep 16, 2025 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.57% | 239 |
| Sep 15, 2025 | 2,600.00 | 2,600.00 | 2,505.00 | 2,540.00 | 2,540.00 | 0.59% | 812 |
| Sep 12, 2025 | 2,490.00 | 2,600.00 | 2,450.00 | 2,525.00 | 2,525.00 | 1.41% | 1,797 |
| Sep 11, 2025 | 2,580.00 | 2,580.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.40% | 130 |
| Sep 10, 2025 | 2,600.00 | 2,600.00 | 2,475.00 | 2,500.00 | 2,500.00 | - | 763 |
| Sep 9, 2025 | 2,480.00 | 2,650.00 | 2,480.00 | 2,500.00 | 2,500.00 | 0.81% | 1,465 |
| Sep 8, 2025 | 2,480.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | - | 1,187 |
| Sep 5, 2025 | 2,515.00 | 2,515.00 | 2,425.00 | 2,480.00 | 2,480.00 | -0.40% | 517 |
| Sep 4, 2025 | 2,525.00 | 2,670.00 | 2,360.00 | 2,490.00 | 2,490.00 | -0.80% | 8,776 |
| Sep 3, 2025 | 2,520.00 | 2,530.00 | 2,450.00 | 2,510.00 | 2,510.00 | -0.40% | 3,915 |
| Sep 2, 2025 | 2,415.00 | 2,540.00 | 2,410.00 | 2,520.00 | 2,520.00 | -3.08% | 2,388 |
| Sep 1, 2025 | 2,440.00 | 2,600.00 | 2,325.00 | 2,600.00 | 2,600.00 | 5.48% | 6,388 |
| Aug 29, 2025 | 2,420.00 | 2,465.00 | 2,310.00 | 2,465.00 | 2,465.00 | -1.20% | 2,827 |
| Aug 28, 2025 | 2,515.00 | 2,515.00 | 2,450.00 | 2,495.00 | 2,495.00 | 0.60% | 1,187 |
| Aug 27, 2025 | 2,490.00 | 2,490.00 | 2,460.00 | 2,480.00 | 2,480.00 | -0.60% | 524 |
| Aug 26, 2025 | 2,500.00 | 2,500.00 | 2,495.00 | 2,495.00 | 2,495.00 | -0.99% | 31 |
| Aug 25, 2025 | 2,535.00 | 2,535.00 | 2,470.00 | 2,520.00 | 2,520.00 | -0.98% | 520 |
| Aug 22, 2025 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2.00% | 1 |
| Aug 21, 2025 | 2,460.00 | 2,520.00 | 2,460.00 | 2,495.00 | 2,495.00 | -1.19% | 172 |
| Aug 20, 2025 | 2,550.00 | 2,550.00 | 2,460.00 | 2,525.00 | 2,525.00 | -0.59% | 1,600 |
| Aug 19, 2025 | 2,500.00 | 2,580.00 | 2,490.00 | 2,540.00 | 2,540.00 | 0.59% | 5,415 |
| Aug 18, 2025 | 2,530.00 | 2,550.00 | 2,500.00 | 2,525.00 | 2,525.00 | 0.20% | 817 |
| Aug 14, 2025 | 2,500.00 | 2,520.00 | 2,500.00 | 2,520.00 | 2,520.00 | -0.40% | 1,766 |
| Aug 13, 2025 | 2,530.00 | 2,530.00 | 2,500.00 | 2,530.00 | 2,530.00 | -0.78% | 287 |
| Aug 12, 2025 | 2,580.00 | 2,580.00 | 2,530.00 | 2,550.00 | 2,550.00 | - | 1,002 |