Tone Co., Ltd. (5967.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1,079.00 | 1,079.00 | 1,073.00 | 1,073.00 | 1,073.00 | 900 |
| Jun 19, 2024 | 1,081.00 | 1,081.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,100 |
| Jun 18, 2024 | 1,084.00 | 1,090.00 | 1,083.00 | 1,083.00 | 1,083.00 | 600 |
| Jun 17, 2024 | 1,088.00 | 1,088.00 | 1,084.00 | 1,084.00 | 1,084.00 | 700 |
| Jun 14, 2024 | 1,092.00 | 1,092.00 | 1,084.00 | 1,084.00 | 1,084.00 | 400 |
| Jun 13, 2024 | 1,103.00 | 1,103.00 | 1,092.00 | 1,092.00 | 1,092.00 | 2,700 |
| Jun 12, 2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,700 |
| Jun 11, 2024 | 1,095.00 | 1,099.00 | 1,095.00 | 1,099.00 | 1,099.00 | 400 |
| Jun 10, 2024 | 1,098.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,098.00 | 2,900 |
| Jun 07, 2024 | 1,090.00 | 1,092.00 | 1,082.00 | 1,092.00 | 1,092.00 | 800 |
| Jun 06, 2024 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 500 |
| Jun 05, 2024 | 1,087.00 | 1,087.00 | 1,081.00 | 1,087.00 | 1,087.00 | 1,500 |
| Jun 04, 2024 | 1,097.00 | 1,097.00 | 1,085.00 | 1,087.00 | 1,087.00 | 21,200 |
| Jun 03, 2024 | 1,106.00 | 1,106.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,600 |
| May 31, 2024 | 1,099.00 | 1,108.00 | 1,079.00 | 1,079.00 | 1,079.00 | 4,300 |
| May 30, 2024 | 1,079.00 | 1,102.00 | 1,079.00 | 1,102.00 | 1,102.00 | 1,600 |
| May 30, 2024 | 20.5 Dividend | |||||
| May 29, 2024 | 1,102.00 | 1,102.00 | 1,098.00 | 1,098.00 | 1,077.50 | 500 |
| May 28, 2024 | 1,105.00 | 1,106.00 | 1,097.00 | 1,097.00 | 1,076.52 | 1,200 |
| May 27, 2024 | 1,096.00 | 1,108.00 | 1,096.00 | 1,108.00 | 1,087.31 | 700 |
| May 24, 2024 | 1,112.00 | 1,112.00 | 1,089.00 | 1,089.00 | 1,068.67 | 2,600 |
| May 23, 2024 | 1,101.00 | 1,111.00 | 1,101.00 | 1,111.00 | 1,090.26 | 2,200 |
| May 22, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,079.46 | 200 |
| May 21, 2024 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,079.46 | 900 |
| May 20, 2024 | 1,114.00 | 1,114.00 | 1,108.00 | 1,110.00 | 1,089.28 | 600 |
| May 17, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,089.28 | 400 |
| May 16, 2024 | 1,110.00 | 1,110.00 | 1,107.00 | 1,107.00 | 1,086.33 | 400 |
| May 15, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,089.28 | 800 |
| May 14, 2024 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,089.28 | 1,600 |
| May 13, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,084.37 | 500 |
| May 10, 2024 | 1,108.00 | 1,108.00 | 1,105.00 | 1,105.00 | 1,084.37 | 400 |
| May 09, 2024 | 1,111.00 | 1,114.00 | 1,108.00 | 1,114.00 | 1,093.20 | 600 |
| May 08, 2024 | 1,106.00 | 1,114.00 | 1,103.00 | 1,113.00 | 1,092.22 | 700 |
| May 07, 2024 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,089.28 | 20,400 |
| May 02, 2024 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,076.52 | 400 |
| May 01, 2024 | 1,122.00 | 1,122.00 | 1,098.00 | 1,106.00 | 1,085.35 | 4,300 |
| Apr 30, 2024 | 1,117.00 | 1,117.00 | 1,092.00 | 1,092.00 | 1,071.61 | 4,800 |
| Apr 26, 2024 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,075.54 | 1,000 |
| Apr 25, 2024 | 1,089.00 | 1,111.00 | 1,089.00 | 1,111.00 | 1,090.26 | 4,400 |
| Apr 24, 2024 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,065.72 | 2,600 |
| Apr 23, 2024 | 1,084.00 | 1,084.00 | 1,076.00 | 1,076.00 | 1,055.91 | 700 |
| Apr 22, 2024 | 1,090.00 | 1,090.00 | 1,078.00 | 1,088.00 | 1,067.69 | 700 |
| Apr 19, 2024 | 1,080.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,051.99 | 900 |
| Apr 18, 2024 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,059.84 | 1,600 |
| Apr 17, 2024 | 1,100.00 | 1,100.00 | 1,078.00 | 1,079.00 | 1,058.85 | 1,600 |
| Apr 16, 2024 | 1,099.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,079.46 | 2,000 |
| Apr 15, 2024 | 1,099.00 | 1,099.00 | 1,080.00 | 1,082.00 | 1,061.80 | 2,100 |
| Apr 12, 2024 | 1,115.00 | 1,130.00 | 1,081.00 | 1,099.00 | 1,078.48 | 3,600 |
| Apr 11, 2024 | 1,081.00 | 1,111.00 | 1,081.00 | 1,111.00 | 1,090.26 | 200 |
| Apr 10, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,064.74 | 300 |
| Apr 09, 2024 | 1,101.00 | 1,133.00 | 1,089.00 | 1,089.00 | 1,068.67 | 2,300 |
| Apr 08, 2024 | 1,114.00 | 1,114.00 | 1,087.00 | 1,087.00 | 1,066.71 | 2,900 |
| Apr 05, 2024 | 1,091.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,079.46 | 300 |
| Apr 04, 2024 | 1,113.00 | 1,113.00 | 1,090.00 | 1,091.00 | 1,070.63 | 400 |
| Apr 03, 2024 | 1,090.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,062.78 | 900 |
| Apr 02, 2024 | 1,117.00 | 1,117.00 | 1,081.00 | 1,084.00 | 1,063.76 | 1,800 |
| Apr 01, 2024 | 1,110.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,080.44 | 2,600 |
| Mar 29, 2024 | 1,141.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,122.64 | 3,500 |
| Mar 28, 2024 | 1,099.00 | 1,119.00 | 1,099.00 | 1,119.00 | 1,098.11 | 800 |
| Mar 27, 2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,089.28 | 1,300 |
| Mar 26, 2024 | 1,100.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,082.41 | 1,800 |
| Mar 25, 2024 | 1,110.00 | 1,110.00 | 1,087.00 | 1,087.00 | 1,066.71 | 2,000 |
| Mar 22, 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,089.00 | 1,068.67 | 1,500 |
| Mar 21, 2024 | 1,101.00 | 1,124.00 | 1,062.00 | 1,062.00 | 1,042.17 | 3,100 |
| Mar 19, 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,069.65 | 700 |
| Mar 18, 2024 | 1,138.00 | 1,138.00 | 1,091.00 | 1,098.00 | 1,077.50 | 2,700 |
| Mar 15, 2024 | 1,187.00 | 1,187.00 | 1,123.00 | 1,123.00 | 1,102.03 | 2,600 |
| Mar 14, 2024 | 1,199.00 | 1,199.00 | 1,120.00 | 1,187.00 | 1,164.84 | 8,100 |
| Mar 13, 2024 | 1,046.00 | 1,207.00 | 1,046.00 | 1,207.00 | 1,184.46 | 5,600 |
| Mar 12, 2024 | 1,046.00 | 1,061.00 | 1,035.00 | 1,061.00 | 1,041.19 | 2,900 |
| Mar 11, 2024 | 1,019.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,028.43 | 1,200 |
| Mar 08, 2024 | 1,040.00 | 1,040.00 | 1,022.00 | 1,029.00 | 1,009.79 | 600 |
| Mar 07, 2024 | 1,023.00 | 1,042.00 | 1,023.00 | 1,041.00 | 1,021.56 | 1,600 |
| Mar 06, 2024 | 1,036.00 | 1,037.00 | 1,012.00 | 1,037.00 | 1,017.64 | 2,000 |
| Mar 05, 2024 | 1,037.00 | 1,037.00 | 1,011.00 | 1,011.00 | 992.12 | 2,500 |
| Mar 04, 2024 | 1,028.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,006.84 | 2,000 |
| Mar 01, 2024 | 1,057.00 | 1,065.00 | 1,032.00 | 1,032.00 | 1,012.73 | 1,800 |
| Feb 29, 2024 | 1,107.00 | 1,107.00 | 1,054.00 | 1,054.00 | 1,034.32 | 4,700 |
| Feb 28, 2024 | 1,100.00 | 1,100.00 | 1,041.00 | 1,086.00 | 1,065.72 | 4,000 |
| Feb 27, 2024 | 1,091.00 | 1,097.00 | 1,072.00 | 1,094.00 | 1,073.57 | 1,500 |
| Feb 26, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,076.00 | 1,055.91 | 6,200 |
| Feb 22, 2024 | 1,086.00 | 1,086.00 | 1,056.00 | 1,057.00 | 1,037.27 | 1,600 |
| Feb 21, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,045.12 | 200 |
| Feb 20, 2024 | 1,053.00 | 1,082.00 | 1,053.00 | 1,067.00 | 1,047.08 | 600 |
| Feb 19, 2024 | 1,083.00 | 1,083.00 | 1,057.00 | 1,083.00 | 1,062.78 | 2,800 |
| Feb 16, 2024 | 1,026.00 | 1,042.00 | 1,025.00 | 1,025.00 | 1,005.86 | 800 |
| Feb 15, 2024 | 1,050.00 | 1,054.00 | 1,010.00 | 1,026.00 | 1,006.84 | 6,000 |
| Feb 14, 2024 | 1,047.00 | 1,076.00 | 1,041.00 | 1,076.00 | 1,055.91 | 28,200 |
| Feb 13, 2024 | 1,070.00 | 1,114.00 | 1,070.00 | 1,107.00 | 1,086.33 | 27,900 |
| Feb 09, 2024 | 1,070.00 | 1,107.00 | 1,070.00 | 1,099.00 | 1,078.48 | 6,700 |
| Feb 08, 2024 | 1,143.00 | 1,143.00 | 1,129.00 | 1,130.00 | 1,108.90 | 500 |
| Feb 07, 2024 | 1,176.00 | 1,176.00 | 1,116.00 | 1,143.00 | 1,121.66 | 5,100 |
| Feb 06, 2024 | 1,178.00 | 1,185.00 | 1,171.00 | 1,176.00 | 1,154.04 | 2,800 |
| Feb 05, 2024 | 1,156.00 | 1,177.00 | 1,156.00 | 1,177.00 | 1,155.03 | 900 |
| Feb 02, 2024 | 1,153.00 | 1,169.00 | 1,100.00 | 1,162.00 | 1,140.31 | 6,100 |
| Feb 01, 2024 | 1,143.00 | 1,158.00 | 1,135.00 | 1,153.00 | 1,131.47 | 2,000 |
| Jan 31, 2024 | 1,142.00 | 1,143.00 | 1,100.00 | 1,143.00 | 1,121.66 | 7,500 |
| Jan 30, 2024 | 1,079.00 | 1,225.00 | 1,079.00 | 1,120.00 | 1,099.09 | 21,400 |
| Jan 29, 2024 | 1,087.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,058.85 | 3,500 |
| Jan 26, 2024 | 1,080.00 | 1,087.00 | 1,064.00 | 1,082.00 | 1,061.80 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.