TONE Co. Ltd. 5967
TSE · Japonya · Dayanıklı Tüketim Malları
¥435,00-5,00 (-%1,14)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥435,00 | -%1,14 | ¥440,00 | ¥440,00 | ¥435,00 | 16,00K |
| 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 |