Tone Co., Ltd. (TYO:5967)
Japan
· Delayed Price · Currency is JPY 485.00
+8.00 (1.68%)
Mar 10, 2026, 12:30 PM JST
Tone Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 487.00 | 487.00 | 475.00 | 477.00 | 477.00 | -2.25% | 12,500 |
| Mar 6, 2026 | 489.00 | 489.00 | 483.00 | 488.00 | 488.00 | 0.62% | 6,400 |
| Mar 5, 2026 | 488.00 | 489.00 | 478.00 | 485.00 | 485.00 | 1.25% | 9,800 |
| Mar 4, 2026 | 480.00 | 483.00 | 475.00 | 479.00 | 479.00 | -1.03% | 11,800 |
| Mar 3, 2026 | 493.00 | 495.00 | 484.00 | 484.00 | 484.00 | - | 16,900 |
| Mar 2, 2026 | 484.00 | 485.00 | 479.00 | 484.00 | 484.00 | 1.04% | 8,400 |
| Feb 27, 2026 | 475.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.42% | 6,000 |
| Feb 26, 2026 | 482.00 | 482.00 | 475.00 | 477.00 | 477.00 | -1.04% | 10,100 |
| Feb 25, 2026 | 476.00 | 482.00 | 475.00 | 482.00 | 482.00 | 0.63% | 13,100 |
| Feb 24, 2026 | 483.00 | 483.00 | 477.00 | 479.00 | 479.00 | -0.21% | 11,200 |
| Feb 20, 2026 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | -0.83% | 6,100 |
| Feb 19, 2026 | 486.00 | 486.00 | 483.00 | 484.00 | 484.00 | 0.21% | 6,300 |
| Feb 18, 2026 | 481.00 | 486.00 | 480.00 | 483.00 | 483.00 | 0.42% | 10,800 |
| Feb 17, 2026 | 489.00 | 489.00 | 481.00 | 481.00 | 481.00 | -1.03% | 12,900 |
| Feb 16, 2026 | 487.00 | 491.00 | 486.00 | 486.00 | 486.00 | - | 6,600 |
| Feb 13, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 5,200 |
| Feb 12, 2026 | 489.00 | 490.00 | 487.00 | 488.00 | 488.00 | -0.20% | 12,800 |
| Feb 10, 2026 | 490.00 | 490.00 | 485.00 | 489.00 | 489.00 | 0.62% | 8,000 |
| Feb 9, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 5,300 |
| Feb 6, 2026 | 485.00 | 488.00 | 481.00 | 488.00 | 488.00 | 1.24% | 11,100 |
| Feb 5, 2026 | 489.00 | 489.00 | 482.00 | 482.00 | 482.00 | - | 8,100 |
| Feb 4, 2026 | 482.00 | 486.00 | 482.00 | 482.00 | 482.00 | - | 7,800 |
| Feb 3, 2026 | 488.00 | 491.00 | 482.00 | 482.00 | 482.00 | - | 14,900 |
| Feb 2, 2026 | 483.00 | 483.00 | 478.00 | 482.00 | 482.00 | 1.05% | 8,100 |
| Jan 30, 2026 | 475.00 | 481.00 | 475.00 | 477.00 | 477.00 | -0.83% | 9,700 |
| Jan 29, 2026 | 481.00 | 481.00 | 475.00 | 481.00 | 481.00 | 0.21% | 15,500 |
| Jan 28, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.83% | 9,100 |
| Jan 27, 2026 | 487.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 7,600 |
| Jan 26, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.82% | 11,500 |
| Jan 23, 2026 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.20% | 4,900 |
| Jan 22, 2026 | 491.00 | 494.00 | 489.00 | 491.00 | 491.00 | 0.20% | 13,100 |
| Jan 21, 2026 | 497.00 | 497.00 | 489.00 | 490.00 | 490.00 | -1.41% | 10,800 |
| Jan 20, 2026 | 492.00 | 497.00 | 491.00 | 497.00 | 497.00 | 1.43% | 8,900 |
| Jan 19, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -1.21% | 6,400 |
| Jan 16, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | -2.17% | 20,500 |
| Jan 15, 2026 | 489.00 | 508.00 | 486.00 | 507.00 | 507.00 | -5.06% | 90,000 |
| Jan 14, 2026 | 495.00 | 534.00 | 491.00 | 534.00 | 534.00 | 8.76% | 117,800 |
| Jan 13, 2026 | 495.00 | 495.00 | 490.00 | 491.00 | 491.00 | 0.41% | 14,000 |
| Jan 9, 2026 | 487.00 | 490.00 | 484.00 | 489.00 | 489.00 | 0.62% | 9,700 |
| Jan 8, 2026 | 483.00 | 486.00 | 483.00 | 486.00 | 486.00 | 0.62% | 6,300 |
| Jan 7, 2026 | 487.00 | 487.00 | 483.00 | 483.00 | 483.00 | - | 6,900 |
| Jan 6, 2026 | 487.00 | 489.00 | 481.00 | 483.00 | 483.00 | 0.42% | 11,200 |
| Jan 5, 2026 | 490.00 | 490.00 | 481.00 | 481.00 | 481.00 | - | 13,100 |
| Dec 30, 2025 | 492.00 | 492.00 | 481.00 | 481.00 | 481.00 | -0.62% | 16,000 |
| Dec 29, 2025 | 478.00 | 484.00 | 475.00 | 484.00 | 484.00 | 1.26% | 12,300 |
| Dec 26, 2025 | 481.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.62% | 17,000 |
| Dec 25, 2025 | 485.00 | 485.00 | 478.00 | 481.00 | 481.00 | -0.82% | 19,200 |
| Dec 24, 2025 | 470.00 | 487.00 | 469.00 | 485.00 | 485.00 | 4.08% | 36,000 |
| Dec 23, 2025 | 465.00 | 469.00 | 465.00 | 466.00 | 466.00 | 0.22% | 23,000 |
| Dec 22, 2025 | 475.00 | 475.00 | 464.00 | 465.00 | 465.00 | -2.11% | 34,100 |
| Dec 19, 2025 | 471.00 | 479.00 | 471.00 | 475.00 | 475.00 | 0.85% | 65,500 |
| Dec 18, 2025 | 481.00 | 481.00 | 470.00 | 471.00 | 471.00 | -1.67% | 21,300 |
| Dec 17, 2025 | 484.00 | 485.00 | 479.00 | 479.00 | 479.00 | -1.03% | 17,800 |
| Dec 16, 2025 | 490.00 | 491.00 | 483.00 | 484.00 | 484.00 | -1.02% | 22,800 |
| Dec 15, 2025 | 490.00 | 491.00 | 488.00 | 489.00 | 489.00 | -0.41% | 11,100 |
| Dec 12, 2025 | 497.00 | 499.00 | 490.00 | 491.00 | 491.00 | -1.21% | 16,200 |
| Dec 11, 2025 | 492.00 | 499.00 | 490.00 | 497.00 | 497.00 | 1.02% | 20,600 |
| Dec 10, 2025 | 490.00 | 496.00 | 484.00 | 492.00 | 492.00 | 0.41% | 41,200 |
| Dec 9, 2025 | 497.00 | 505.00 | 490.00 | 490.00 | 490.00 | -1.21% | 23,300 |
| Dec 8, 2025 | 521.00 | 521.00 | 495.00 | 496.00 | 496.00 | -2.94% | 50,100 |
| Dec 5, 2025 | 511.00 | 514.00 | 511.00 | 511.00 | 511.00 | 2.00% | 37,100 |
| Dec 4, 2025 | 500.00 | 505.00 | 497.00 | 501.00 | 501.00 | -0.40% | 12,500 |
| Dec 3, 2025 | 495.00 | 504.00 | 490.00 | 503.00 | 503.00 | 3.50% | 38,600 |
| Dec 2, 2025 | 502.00 | 502.00 | 483.00 | 486.00 | 486.00 | -2.99% | 45,700 |
| Dec 1, 2025 | 516.00 | 516.00 | 500.00 | 501.00 | 501.00 | -3.47% | 46,800 |
| Nov 28, 2025 | 521.00 | 521.00 | 515.00 | 519.00 | 519.00 | -1.33% | 39,800 |
| Nov 27, 2025 | 510.00 | 530.00 | 509.00 | 526.00 | 526.00 | -7.07% | 171,000 |
| Nov 26, 2025 | 570.00 | 588.00 | 560.00 | 566.00 | 566.00 | -4.07% | 105,800 |
| Nov 25, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 46,400 |
| Nov 21, 2025 | 600.00 | 603.00 | 596.00 | 600.00 | 600.00 | -0.99% | 36,500 |
| Nov 20, 2025 | 611.00 | 612.00 | 601.00 | 606.00 | 606.00 | -0.66% | 25,600 |
| Nov 19, 2025 | 608.00 | 612.00 | 608.00 | 610.00 | 610.00 | 0.16% | 11,100 |
| Nov 18, 2025 | 613.00 | 615.00 | 609.00 | 609.00 | 609.00 | -1.14% | 18,200 |
| Nov 17, 2025 | 620.00 | 620.00 | 610.00 | 616.00 | 616.00 | -0.16% | 20,300 |
| Nov 14, 2025 | 617.00 | 618.00 | 612.00 | 617.00 | 617.00 | - | 16,900 |
| Nov 13, 2025 | 625.00 | 625.00 | 617.00 | 617.00 | 617.00 | -0.96% | 15,800 |
| Nov 12, 2025 | 629.00 | 629.00 | 620.00 | 623.00 | 623.00 | -0.48% | 11,000 |
| Nov 11, 2025 | 620.00 | 628.00 | 615.00 | 626.00 | 626.00 | 1.46% | 24,400 |
| Nov 10, 2025 | 611.00 | 617.00 | 610.00 | 617.00 | 617.00 | 1.15% | 15,800 |
| Nov 7, 2025 | 610.00 | 610.00 | 607.00 | 610.00 | 610.00 | - | 11,800 |
| Nov 6, 2025 | 616.00 | 619.00 | 610.00 | 610.00 | 610.00 | -0.97% | 13,000 |
| Nov 5, 2025 | 622.00 | 624.00 | 614.00 | 616.00 | 616.00 | -0.96% | 22,700 |
| Nov 4, 2025 | 629.00 | 629.00 | 621.00 | 622.00 | 622.00 | - | 21,500 |
| Oct 31, 2025 | 633.00 | 633.00 | 622.00 | 622.00 | 622.00 | -0.80% | 20,200 |
| Oct 30, 2025 | 630.00 | 630.00 | 625.00 | 627.00 | 627.00 | -0.32% | 13,800 |
| Oct 29, 2025 | 630.00 | 631.00 | 628.00 | 629.00 | 629.00 | -0.47% | 15,900 |
| Oct 28, 2025 | 634.00 | 635.00 | 630.00 | 632.00 | 632.00 | 0.32% | 11,900 |
| Oct 27, 2025 | 639.00 | 639.00 | 626.00 | 630.00 | 630.00 | -0.47% | 26,400 |
| Oct 24, 2025 | 638.00 | 639.00 | 632.00 | 633.00 | 633.00 | -0.78% | 12,100 |
| Oct 23, 2025 | 632.00 | 638.00 | 628.00 | 638.00 | 638.00 | 1.27% | 17,100 |
| Oct 22, 2025 | 630.00 | 630.00 | 626.00 | 630.00 | 630.00 | 1.45% | 7,100 |
| Oct 21, 2025 | 626.00 | 628.00 | 621.00 | 621.00 | 621.00 | -0.64% | 9,500 |
| Oct 20, 2025 | 630.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.16% | 10,000 |
| Oct 17, 2025 | 636.00 | 636.00 | 626.00 | 626.00 | 626.00 | -0.63% | 11,400 |
| Oct 16, 2025 | 644.00 | 644.00 | 629.00 | 630.00 | 630.00 | -1.56% | 28,000 |
| Oct 15, 2025 | 637.00 | 641.00 | 637.00 | 640.00 | 640.00 | 0.47% | 20,100 |
| Oct 14, 2025 | 636.00 | 637.00 | 633.00 | 637.00 | 637.00 | 1.43% | 20,500 |
| Oct 10, 2025 | 630.00 | 632.00 | 627.00 | 628.00 | 628.00 | -0.16% | 11,700 |
| Oct 9, 2025 | 625.00 | 630.00 | 625.00 | 629.00 | 629.00 | 0.80% | 8,400 |
| Oct 8, 2025 | 628.00 | 633.00 | 624.00 | 624.00 | 624.00 | 0.65% | 29,400 |