tiprankstipranks
Trending News
More News >
TONE Co. Ltd. (JP:5967)
:5967
Japanese Market

TONE Co. Ltd. (5967) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
482.00
484.00
482.00
484.00
484.00
+0.41%
600
0.06
Jul 09, 2025
485.00
485.00
482.00
482.00
482.00
-0.82%
6,800
0.67
Jul 08, 2025
489.00
489.00
486.00
486.00
486.00
0.00%
600
0.06
Jul 07, 2025
490.00
490.00
485.00
486.00
486.00
+0.83%
2,200
0.21
Jul 04, 2025
482.00
486.00
481.00
482.00
482.00
0.00%
51,800
5.26
Jul 03, 2025
482.00
484.00
482.00
482.00
482.00
-0.82%
2,800
0.28
Jul 02, 2025
486.00
486.00
485.00
486.00
486.00
0.00%
1,400
0.14
Jul 01, 2025
490.00
490.00
485.00
486.00
486.00
-0.82%
1,300
0.13
Jun 30, 2025
495.00
495.00
486.00
490.00
490.00
+0.82%
10,600
1.06
Jun 27, 2025
487.00
488.00
483.00
486.00
486.00
0.00%
6,000
0.60
Jun 26, 2025
488.00
488.00
486.00
486.00
486.00
-0.41%
500
0.05
Jun 25, 2025
486.00
488.00
483.00
488.00
488.00
+0.83%
6,900
0.67
Jun 24, 2025
480.00
484.00
480.00
484.00
484.00
+0.62%
2,700
0.26
Jun 23, 2025
481.00
484.00
481.00
481.00
481.00
+0.21%
2,000
0.19
Jun 20, 2025
481.00
485.00
480.00
480.00
480.00
0.00%
5,200
0.50
Jun 19, 2025
484.00
484.00
480.00
480.00
480.00
0.00%
1,200
0.12
Jun 18, 2025
482.00
484.00
480.00
480.00
480.00
-0.41%
1,400
0.13
Jun 17, 2025
485.00
485.00
481.00
482.00
482.00
-0.62%
1,900
0.18
Jun 16, 2025
481.00
485.00
480.00
485.00
485.00
+0.83%
6,200
0.59
Jun 13, 2025
485.00
485.00
481.00
481.00
481.00
-1.23%
2,800
0.27
Jun 12, 2025
484.00
487.00
484.00
487.00
487.00
+0.41%
3,500
0.33
Jun 11, 2025
483.00
487.00
483.00
485.00
485.00
+0.41%
3,700
0.35
Jun 10, 2025
485.00
485.00
483.00
483.00
483.00
0.00%
2,000
0.19
Jun 09, 2025
491.00
491.00
483.00
483.00
483.00
-1.63%
46,200
4.69
Jun 06, 2025
487.00
491.00
486.00
491.00
491.00
+1.24%
2,500
0.25
Jun 05, 2025
492.00
492.00
480.00
485.00
485.00
-1.22%
7,000
0.72
Jun 04, 2025
495.00
495.00
489.00
491.00
491.00
-1.01%
10,400
1.08
Jun 03, 2025
504.00
504.00
496.00
496.00
496.00
-0.60%
3,300
0.34
Jun 02, 2025
505.00
505.00
499.00
499.00
499.00
-1.77%
3,800
0.39
May 30, 2025
524.00
524.00
504.00
508.00
508.00
-1.17%
15,400
1.58
May 29, 2025
502.00
514.00
492.00
514.00
514.00
+0.83%
15,900
1.65
May 28, 2025
522.00
522.00
518.00
520.00
509.75
+1.62%
10,000
1.05
May 27, 2025
523.00
524.00
520.00
522.00
511.71
+1.82%
5,900
0.63
May 26, 2025
516.00
523.00
516.00
523.00
512.69
+2.60%
11,100
1.19
May 23, 2025
525.00
525.00
515.00
520.00
509.75
+1.23%
12,400
1.36
May 22, 2025
524.00
524.00
520.00
524.00
513.67
+2.40%
3,200
0.35
May 21, 2025
523.00
525.00
520.00
522.00
511.71
+1.82%
5,600
0.62
May 20, 2025
519.00
523.00
519.00
523.00
512.69
+3.19%
3,700
0.41
May 19, 2025
524.00
524.00
517.00
517.00
506.81
+2.01%
3,800
0.42
May 16, 2025
517.00
519.00
516.00
517.00
506.81
+1.62%
3,300
0.36
May 15, 2025
521.00
521.00
518.00
519.00
508.77
+1.81%
1,700
0.19
May 14, 2025
522.00
522.00
520.00
520.00
509.75
+1.82%
1,500
0.16
May 13, 2025
523.00
525.00
520.00
521.00
510.73
+1.62%
4,500
0.49
May 12, 2025
520.00
523.00
518.00
523.00
512.69
+3.19%
3,200
0.35
May 09, 2025
516.00
518.00
515.00
517.00
506.81
+2.21%
3,500
0.38
May 08, 2025
515.00
516.00
513.00
516.00
505.83
+2.41%
3,600
0.38
May 07, 2025
515.00
517.00
513.00
514.00
503.87
+2.21%
3,200
0.34
May 02, 2025
515.00
516.00
511.00
513.00
502.89
+1.22%
4,700
0.50
May 01, 2025
513.00
518.00
513.00
517.00
506.81
+1.42%
3,000
0.31
Apr 30, 2025
524.00
524.00
516.00
520.00
509.75
+2.21%
10,800
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis