TONE Co. Ltd. 5967
TSE · Japan · Consumer Durables
¥439.00-1.00 (-0.23%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |