Tone Co., Ltd. (5967.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,097.00 | 400 |
| 01 May 2024 | 1,122.00 | 1,122.00 | 1,098.00 | 1,106.00 | 1,106.00 | 4,300 |
| 30 Apr 2024 | 1,117.00 | 1,117.00 | 1,092.00 | 1,092.00 | 1,092.00 | 4,800 |
| 26 Apr 2024 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,000 |
| 25 Apr 2024 | 1,089.00 | 1,111.00 | 1,089.00 | 1,111.00 | 1,111.00 | 4,400 |
| 24 Apr 2024 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 2,600 |
| 23 Apr 2024 | 1,084.00 | 1,084.00 | 1,076.00 | 1,076.00 | 1,076.00 | 700 |
| 22 Apr 2024 | 1,090.00 | 1,090.00 | 1,078.00 | 1,088.00 | 1,088.00 | 700 |
| 19 Apr 2024 | 1,080.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,072.00 | 900 |
| 18 Apr 2024 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1,600 |
| 17 Apr 2024 | 1,100.00 | 1,100.00 | 1,078.00 | 1,079.00 | 1,079.00 | 1,600 |
| 16 Apr 2024 | 1,099.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 2,000 |
| 15 Apr 2024 | 1,099.00 | 1,099.00 | 1,080.00 | 1,082.00 | 1,082.00 | 2,100 |
| 12 Apr 2024 | 1,115.00 | 1,130.00 | 1,081.00 | 1,099.00 | 1,099.00 | 3,600 |
| 11 Apr 2024 | 1,081.00 | 1,111.00 | 1,081.00 | 1,111.00 | 1,111.00 | 200 |
| 10 Apr 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 300 |
| 09 Apr 2024 | 1,101.00 | 1,133.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2,300 |
| 08 Apr 2024 | 1,114.00 | 1,114.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2,900 |
| 05 Apr 2024 | 1,091.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,100.00 | 300 |
| 04 Apr 2024 | 1,113.00 | 1,113.00 | 1,090.00 | 1,091.00 | 1,091.00 | 400 |
| 03 Apr 2024 | 1,090.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,083.00 | 900 |
| 02 Apr 2024 | 1,117.00 | 1,117.00 | 1,081.00 | 1,084.00 | 1,084.00 | 1,800 |
| 01 Apr 2024 | 1,110.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | 2,600 |
| 29 Mar 2024 | 1,141.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,144.00 | 3,500 |
| 28 Mar 2024 | 1,099.00 | 1,119.00 | 1,099.00 | 1,119.00 | 1,119.00 | 800 |
| 27 Mar 2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,300 |
| 26 Mar 2024 | 1,100.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | 1,800 |
| 25 Mar 2024 | 1,110.00 | 1,110.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2,000 |
| 22 Mar 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,089.00 | 1,089.00 | 1,500 |
| 21 Mar 2024 | 1,101.00 | 1,124.00 | 1,062.00 | 1,062.00 | 1,062.00 | 3,100 |
| 19 Mar 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 700 |
| 18 Mar 2024 | 1,138.00 | 1,138.00 | 1,091.00 | 1,098.00 | 1,098.00 | 2,700 |
| 15 Mar 2024 | 1,187.00 | 1,187.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2,600 |
| 14 Mar 2024 | 1,199.00 | 1,199.00 | 1,120.00 | 1,187.00 | 1,187.00 | 8,100 |
| 13 Mar 2024 | 1,046.00 | 1,207.00 | 1,046.00 | 1,207.00 | 1,207.00 | 5,600 |
| 12 Mar 2024 | 1,046.00 | 1,061.00 | 1,035.00 | 1,061.00 | 1,061.00 | 2,900 |
| 11 Mar 2024 | 1,019.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,048.00 | 1,200 |
| 08 Mar 2024 | 1,040.00 | 1,040.00 | 1,022.00 | 1,029.00 | 1,029.00 | 600 |
| 07 Mar 2024 | 1,023.00 | 1,042.00 | 1,023.00 | 1,041.00 | 1,041.00 | 1,600 |
| 06 Mar 2024 | 1,036.00 | 1,037.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2,000 |
| 05 Mar 2024 | 1,037.00 | 1,037.00 | 1,011.00 | 1,011.00 | 1,011.00 | 2,500 |
| 04 Mar 2024 | 1,028.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | 2,000 |
| 01 Mar 2024 | 1,057.00 | 1,065.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,800 |
| 29 Feb 2024 | 1,107.00 | 1,107.00 | 1,054.00 | 1,054.00 | 1,054.00 | 4,700 |
| 28 Feb 2024 | 1,100.00 | 1,100.00 | 1,041.00 | 1,086.00 | 1,086.00 | 4,000 |
| 27 Feb 2024 | 1,091.00 | 1,097.00 | 1,072.00 | 1,094.00 | 1,094.00 | 1,500 |
| 26 Feb 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,076.00 | 1,076.00 | 6,200 |
| 22 Feb 2024 | 1,086.00 | 1,086.00 | 1,056.00 | 1,057.00 | 1,057.00 | 1,600 |
| 21 Feb 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 200 |
| 20 Feb 2024 | 1,053.00 | 1,082.00 | 1,053.00 | 1,067.00 | 1,067.00 | 600 |
| 19 Feb 2024 | 1,083.00 | 1,083.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2,800 |
| 16 Feb 2024 | 1,026.00 | 1,042.00 | 1,025.00 | 1,025.00 | 1,025.00 | 800 |
| 15 Feb 2024 | 1,050.00 | 1,054.00 | 1,010.00 | 1,026.00 | 1,026.00 | 6,000 |
| 14 Feb 2024 | 1,047.00 | 1,076.00 | 1,041.00 | 1,076.00 | 1,076.00 | 28,200 |
| 13 Feb 2024 | 1,070.00 | 1,114.00 | 1,070.00 | 1,107.00 | 1,107.00 | 27,900 |
| 09 Feb 2024 | 1,070.00 | 1,107.00 | 1,070.00 | 1,099.00 | 1,099.00 | 6,700 |
| 08 Feb 2024 | 1,143.00 | 1,143.00 | 1,129.00 | 1,130.00 | 1,130.00 | 500 |
| 07 Feb 2024 | 1,176.00 | 1,176.00 | 1,116.00 | 1,143.00 | 1,143.00 | 5,100 |
| 06 Feb 2024 | 1,178.00 | 1,185.00 | 1,171.00 | 1,176.00 | 1,176.00 | 2,800 |
| 05 Feb 2024 | 1,156.00 | 1,177.00 | 1,156.00 | 1,177.00 | 1,177.00 | 900 |
| 02 Feb 2024 | 1,153.00 | 1,169.00 | 1,100.00 | 1,162.00 | 1,162.00 | 6,100 |
| 01 Feb 2024 | 1,143.00 | 1,158.00 | 1,135.00 | 1,153.00 | 1,153.00 | 2,000 |
| 31 Jan 2024 | 1,142.00 | 1,143.00 | 1,100.00 | 1,143.00 | 1,143.00 | 7,500 |
| 30 Jan 2024 | 1,079.00 | 1,225.00 | 1,079.00 | 1,120.00 | 1,120.00 | 21,400 |
| 29 Jan 2024 | 1,087.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,079.00 | 3,500 |
| 26 Jan 2024 | 1,080.00 | 1,087.00 | 1,064.00 | 1,082.00 | 1,082.00 | 2,700 |
| 25 Jan 2024 | 1,076.00 | 1,087.00 | 1,040.00 | 1,078.00 | 1,078.00 | 6,700 |
| 24 Jan 2024 | 1,055.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,063.00 | 1,300 |
| 23 Jan 2024 | 1,056.00 | 1,056.00 | 1,050.00 | 1,055.00 | 1,055.00 | 800 |
| 22 Jan 2024 | 1,044.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,056.00 | 2,100 |
| 19 Jan 2024 | 1,048.00 | 1,056.00 | 1,035.00 | 1,041.00 | 1,041.00 | 1,300 |
| 18 Jan 2024 | 1,034.00 | 1,064.00 | 1,005.00 | 1,033.00 | 1,033.00 | 4,400 |
| 17 Jan 2024 | 1,010.00 | 1,040.00 | 1,010.00 | 1,034.00 | 1,034.00 | 5,100 |
| 16 Jan 2024 | 1,030.00 | 1,037.00 | 1,028.00 | 1,031.00 | 1,031.00 | 900 |
| 15 Jan 2024 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1,016.00 | 1,600 |
| 12 Jan 2024 | 1,027.00 | 1,049.00 | 1,021.00 | 1,029.00 | 1,029.00 | 6,200 |
| 11 Jan 2024 | 1,021.00 | 1,021.00 | 1,007.00 | 1,013.00 | 1,013.00 | 5,400 |
| 10 Jan 2024 | 1,026.00 | 1,030.00 | 1,017.00 | 1,029.00 | 1,029.00 | 1,700 |
| 09 Jan 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 600 |
| 05 Jan 2024 | 1,021.00 | 1,021.00 | 999.00 | 1,015.00 | 1,015.00 | 2,400 |
| 04 Jan 2024 | 1,017.00 | 1,020.00 | 996.00 | 1,012.00 | 1,012.00 | 5,000 |
| 29 Dec 2023 | 1,025.00 | 1,025.00 | 995.00 | 1,009.00 | 1,009.00 | 3,600 |
| 28 Dec 2023 | 981.00 | 1,027.00 | 981.00 | 1,005.00 | 1,005.00 | 1,800 |
| 27 Dec 2023 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 3,800 |
| 26 Dec 2023 | 980.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 2,900 |
| 25 Dec 2023 | 1,033.00 | 1,033.00 | 972.00 | 978.00 | 978.00 | 6,800 |
| 22 Dec 2023 | 1,024.00 | 1,024.00 | 1,000.00 | 1,017.00 | 1,017.00 | 3,000 |
| 21 Dec 2023 | 1,022.00 | 1,033.00 | 1,022.00 | 1,033.00 | 1,033.00 | 700 |
| 20 Dec 2023 | 1,030.00 | 1,030.00 | 1,006.00 | 1,013.00 | 1,013.00 | 800 |
| 19 Dec 2023 | 1,057.00 | 1,057.00 | 1,033.00 | 1,035.00 | 1,035.00 | 700 |
| 18 Dec 2023 | 1,050.00 | 1,057.00 | 1,037.00 | 1,057.00 | 1,057.00 | 2,300 |
| 15 Dec 2023 | 1,014.00 | 1,032.00 | 1,014.00 | 1,023.00 | 1,023.00 | 2,400 |
| 14 Dec 2023 | 1,011.00 | 1,011.00 | 998.00 | 999.00 | 999.00 | 1,500 |
| 13 Dec 2023 | 970.00 | 1,029.00 | 970.00 | 1,004.00 | 1,004.00 | 5,300 |
| 12 Dec 2023 | 964.00 | 985.00 | 964.00 | 970.00 | 970.00 | 3,900 |
| 11 Dec 2023 | 1,012.00 | 1,012.00 | 952.00 | 964.00 | 964.00 | 4,900 |
| 08 Dec 2023 | 1,001.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | 3,300 |
| 07 Dec 2023 | 1,029.00 | 1,029.00 | 1,001.00 | 1,001.00 | 1,001.00 | 4,900 |
| 06 Dec 2023 | 1,052.00 | 1,055.00 | 1,022.00 | 1,025.00 | 1,025.00 | 1,800 |
| 05 Dec 2023 | 1,080.00 | 1,080.00 | 1,033.00 | 1,046.00 | 1,046.00 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.