TONE Co. Ltd. 5967
TSE · Japan · Langlebige Konsumgüter
¥439,00-1,00 (-0,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥439,00 | -0,23 % | ¥440,00 | ¥440,00 | ¥435,00 | 17,60K |
| 2026-10-01 | ¥440,00 | +0,23 % | ¥440,00 | ¥440,00 | ¥435,00 | 8,70K |
| 2026-09-30 | ¥439,00 | -0,23 % | ¥435,00 | ¥440,00 | ¥435,00 | 19,40K |
| 2026-09-29 | ¥440,00 | +1,15 % | ¥435,00 | ¥440,00 | ¥431,00 | 14,30K |
| 2026-09-28 | ¥435,00 | -0,91 % | ¥433,00 | ¥441,00 | ¥423,00 | 77,50K |
| 2026-09-25 | ¥439,00 | -2,66 % | ¥440,00 | ¥445,00 | ¥428,00 | 86,10K |
| 2026-09-24 | ¥451,00 | +1,58 % | ¥448,00 | ¥451,00 | ¥444,00 | 19,00K |
| 2026-09-18 | ¥444,00 | +0,23 % | ¥445,00 | ¥447,00 | ¥444,00 | 7,50K |
| 2026-09-17 | ¥443,00 | -0,45 % | ¥451,00 | ¥451,00 | ¥441,00 | 16,00K |
| 2026-09-16 | ¥445,00 | +0,45 % | ¥444,00 | ¥450,00 | ¥444,00 | 6,30K |
| 2026-09-15 | ¥443,00 | -1,34 % | ¥450,00 | ¥451,00 | ¥443,00 | 8,80K |
| 2026-09-14 | ¥449,00 | -0,88 % | ¥458,00 | ¥458,00 | ¥437,00 | 43,10K |
| 2026-09-11 | ¥453,00 | -0,44 % | ¥455,00 | ¥456,00 | ¥451,00 | 6,70K |
| 2026-09-10 | ¥455,00 | -0,44 % | ¥456,00 | ¥459,00 | ¥455,00 | 6,10K |
| 2026-09-09 | ¥457,00 | -0,65 % | ¥464,00 | ¥464,00 | ¥456,00 | 8,20K |
| 2026-09-08 | ¥460,00 | -1,71 % | ¥468,00 | ¥468,00 | ¥459,00 | 18,50K |
| 2026-09-07 | ¥468,00 | +0,21 % | ¥473,00 | ¥479,00 | ¥465,00 | 22,70K |
| 2026-09-04 | ¥467,00 | -0,85 % | ¥479,00 | ¥479,00 | ¥467,00 | 22,60K |
| 2026-09-03 | ¥471,00 | +0,21 % | ¥479,00 | ¥479,00 | ¥468,00 | 28,20K |
| 2026-09-02 | ¥470,00 | -2,08 % | ¥480,00 | ¥480,00 | ¥466,00 | 22,80K |
| 2026-09-01 | ¥480,00 | +0,84 % | ¥477,00 | ¥481,00 | ¥472,00 | 29,10K |
| 2026-08-31 | ¥476,00 | +2,37 % | ¥481,00 | ¥495,00 | ¥476,00 | 99,00K |
| 2026-08-28 | ¥465,00 | +1,97 % | ¥457,00 | ¥465,00 | ¥457,00 | 15,70K |
| 2026-08-27 | ¥456,00 | 0,00 % | ¥458,00 | ¥459,00 | ¥450,00 | 17,10K |
| 2026-08-26 | ¥456,00 | -0,44 % | ¥457,00 | ¥461,00 | ¥456,00 | 13,50K |
| 2026-08-25 | ¥458,00 | -0,65 % | ¥459,00 | ¥464,00 | ¥458,00 | 6,80K |
| 2026-08-24 | ¥461,00 | +1,54 % | ¥462,00 | ¥462,00 | ¥457,00 | 14,00K |
| 2026-08-21 | ¥454,00 | -3,81 % | ¥470,00 | ¥472,00 | ¥442,00 | 44,40K |
| 2026-08-20 | ¥472,00 | -2,28 % | ¥483,00 | ¥483,00 | ¥470,00 | 39,90K |
| 2026-08-19 | ¥483,00 | -0,41 % | ¥485,00 | ¥485,00 | ¥483,00 | 3,40K |
| 2026-08-18 | ¥485,00 | -0,82 % | ¥490,00 | ¥490,00 | ¥484,00 | 4,60K |
| 2026-08-17 | ¥489,00 | +0,62 % | ¥486,00 | ¥489,00 | ¥485,00 | 6,00K |
| 2026-08-14 | ¥486,00 | -0,21 % | ¥486,00 | ¥489,00 | ¥485,00 | 5,10K |
| 2026-08-13 | ¥487,00 | -0,20 % | ¥488,00 | ¥490,00 | ¥482,00 | 5,80K |
| 2026-08-12 | ¥488,00 | +0,21 % | ¥483,00 | ¥488,00 | ¥483,00 | 11,40K |
| 2026-08-10 | ¥487,00 | +1,04 % | ¥491,00 | ¥491,00 | ¥482,00 | 65,90K |
| 2026-08-07 | ¥482,00 | -0,41 % | ¥484,00 | ¥496,00 | ¥482,00 | 25,60K |
| 2026-08-06 | ¥484,00 | -0,82 % | ¥487,00 | ¥487,00 | ¥471,00 | 13,60K |
| 2026-08-05 | ¥488,00 | +0,62 % | ¥493,00 | ¥493,00 | ¥483,00 | 13,10K |
| 2026-08-04 | ¥485,00 | -0,21 % | ¥488,00 | ¥488,00 | ¥480,00 | 5,20K |
| 2026-08-03 | ¥486,00 | +1,46 % | ¥488,00 | ¥489,00 | ¥481,00 | 15,50K |
| 2026-07-31 | ¥479,00 | 0,00 % | ¥478,00 | ¥486,00 | ¥478,00 | 10,50K |
| 2026-07-30 | ¥479,00 | +0,63 % | ¥479,00 | ¥480,00 | ¥475,00 | 3,70K |
| 2026-07-29 | ¥476,00 | -0,21 % | ¥477,00 | ¥478,00 | ¥473,00 | 12,70K |
| 2026-07-28 | ¥477,00 | +0,85 % | ¥473,00 | ¥477,00 | ¥473,00 | 6,00K |
| 2026-07-27 | ¥473,00 | +0,42 % | ¥471,00 | ¥488,00 | ¥471,00 | 10,60K |
| 2026-07-24 | ¥471,00 | -3,48 % | ¥482,00 | ¥486,00 | ¥471,00 | 12,30K |
| 2026-07-23 | ¥488,00 | +0,41 % | ¥483,00 | ¥489,00 | ¥477,00 | 10,70K |
| 2026-07-22 | ¥486,00 | +2,75 % | ¥474,00 | ¥489,00 | ¥465,00 | 14,70K |
| 2026-07-21 | ¥473,00 | +0,42 % | ¥475,00 | ¥476,00 | ¥469,00 | 7,30K |
| 2026-07-17 | ¥471,00 | -1,67 % | ¥478,00 | ¥483,00 | ¥471,00 | 5,50K |
| 2026-07-16 | ¥479,00 | -2,44 % | ¥491,00 | ¥491,00 | ¥471,00 | 43,40K |
| 2026-07-15 | ¥491,00 | +0,20 % | ¥489,00 | ¥491,00 | ¥482,00 | 16,80K |
| 2026-07-14 | ¥490,00 | +2,30 % | ¥463,00 | ¥496,00 | ¥460,00 | 76,70K |
| 2026-07-13 | ¥479,00 | 0,00 % | ¥460,00 | ¥491,00 | ¥457,00 | 143,90K |
| 2026-07-10 | ¥479,00 | +4,13 % | ¥460,00 | ¥480,00 | ¥456,00 | 39,50K |
| 2026-07-09 | ¥460,00 | 0,00 % | ¥460,00 | ¥460,00 | ¥454,00 | 17,60K |
| 2026-07-08 | ¥460,00 | +1,10 % | ¥453,00 | ¥466,00 | ¥452,00 | 24,80K |
| 2026-07-07 | ¥455,00 | -1,09 % | ¥460,00 | ¥460,00 | ¥453,00 | 5,50K |
| 2026-07-06 | ¥460,00 | -0,65 % | ¥465,00 | ¥465,00 | ¥457,00 | 26,70K |
| 2026-07-03 | ¥463,00 | -3,54 % | ¥480,00 | ¥480,00 | ¥453,00 | 93,80K |
| 2026-07-02 | ¥480,00 | -3,23 % | ¥456,00 | ¥486,00 | ¥439,00 | 203,00K |
| 2026-07-01 | ¥496,00 | +19,23 % | ¥496,00 | ¥496,00 | ¥496,00 | 55,10K |
| 2026-06-30 | ¥416,00 | +0,97 % | ¥415,00 | ¥420,00 | ¥415,00 | 10,70K |
| 2026-06-29 | ¥412,00 | -2,83 % | ¥421,00 | ¥423,00 | ¥404,00 | 56,00K |
| 2026-06-26 | ¥424,00 | -0,24 % | ¥425,00 | ¥429,00 | ¥423,00 | 5,50K |
| 2026-06-25 | ¥425,00 | -1,39 % | ¥430,00 | ¥431,00 | ¥425,00 | 7,80K |
| 2026-06-24 | ¥431,00 | -0,23 % | ¥433,00 | ¥433,00 | ¥431,00 | 4,20K |
| 2026-06-23 | ¥432,00 | -0,69 % | ¥436,00 | ¥439,00 | ¥432,00 | 7,90K |
| 2026-06-22 | ¥435,00 | 0,00 % | ¥435,00 | ¥440,00 | ¥433,00 | 6,70K |
| 2026-06-19 | ¥435,00 | -2,03 % | ¥437,00 | ¥440,00 | ¥434,00 | 12,00K |
| 2026-06-18 | ¥444,00 | +0,91 % | ¥440,00 | ¥444,00 | ¥438,00 | 7,20K |
| 2026-06-17 | ¥440,00 | -0,68 % | ¥440,00 | ¥445,00 | ¥440,00 | 7,40K |
| 2026-06-16 | ¥443,00 | -0,23 % | ¥444,00 | ¥444,00 | ¥441,00 | 4,90K |
| 2026-06-15 | ¥444,00 | -0,45 % | ¥445,00 | ¥445,00 | ¥441,00 | 3,90K |
| 2026-06-12 | ¥446,00 | +0,68 % | ¥443,00 | ¥446,00 | ¥441,00 | 5,50K |
| 2026-06-11 | ¥443,00 | -0,23 % | ¥444,00 | ¥444,00 | ¥441,00 | 3,70K |
| 2026-06-10 | ¥444,00 | -0,22 % | ¥441,00 | ¥445,00 | ¥441,00 | 5,10K |
| 2026-06-09 | ¥445,00 | +0,68 % | ¥443,00 | ¥445,00 | ¥440,00 | 5,60K |
| 2026-06-08 | ¥442,00 | -0,67 % | ¥444,00 | ¥445,00 | ¥440,00 | 5,70K |
| 2026-06-05 | ¥445,00 | 0,00 % | ¥451,00 | ¥451,00 | ¥442,00 | 8,80K |
| 2026-06-04 | ¥445,00 | -1,33 % | ¥444,00 | ¥450,00 | ¥441,00 | 5,20K |
| 2026-06-03 | ¥451,00 | +0,22 % | ¥459,00 | ¥460,00 | ¥446,00 | 13,70K |
| 2026-06-02 | ¥450,00 | 0,00 % | ¥449,00 | ¥450,00 | ¥443,00 | 11,20K |
| 2026-06-01 | ¥450,00 | -0,88 % | ¥453,00 | ¥453,00 | ¥450,00 | 10,20K |
| 2026-05-29 | ¥454,00 | -0,66 % | ¥455,00 | ¥456,00 | ¥453,00 | 9,50K |
| 2026-05-28 | ¥457,00 | -2,56 % | ¥454,00 | ¥460,00 | ¥453,00 | 12,40K |
| 2026-05-27 | ¥469,00 | +0,21 % | ¥464,00 | ¥471,00 | ¥463,00 | 16,10K |
| 2026-05-26 | ¥468,00 | -0,43 % | ¥470,00 | ¥470,00 | ¥468,00 | 6,90K |
| 2026-05-25 | ¥470,00 | +0,21 % | ¥468,00 | ¥470,00 | ¥466,00 | 7,90K |