Canada markets closed

Tone Co., Ltd. (5967.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,084.00-8.00 (-0.73%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,092.001,092.001,084.001,084.001,084.00400
Jun 13, 20241,103.001,103.001,092.001,092.001,092.002,700
Jun 12, 20241,100.001,100.001,095.001,100.001,100.001,700
Jun 11, 20241,095.001,099.001,095.001,099.001,099.00400
Jun 10, 20241,098.001,098.001,090.001,098.001,098.002,900
Jun 07, 20241,090.001,092.001,082.001,092.001,092.00800
Jun 06, 20241,095.001,095.001,085.001,085.001,085.00500
Jun 05, 20241,087.001,087.001,081.001,087.001,087.001,500
Jun 04, 20241,097.001,097.001,085.001,087.001,087.0021,200
Jun 03, 20241,106.001,106.001,083.001,083.001,083.001,600
May 31, 20241,099.001,108.001,079.001,079.001,079.004,300
May 30, 20241,079.001,102.001,079.001,102.001,102.001,600
May 30, 202420.5 Dividend
May 29, 20241,102.001,102.001,098.001,098.001,077.50500
May 28, 20241,105.001,106.001,097.001,097.001,076.521,200
May 27, 20241,096.001,108.001,096.001,108.001,087.31700
May 24, 20241,112.001,112.001,089.001,089.001,068.672,600
May 23, 20241,101.001,111.001,101.001,111.001,090.262,200
May 22, 20241,100.001,100.001,100.001,100.001,079.46200
May 21, 20241,110.001,110.001,100.001,100.001,079.46900
May 20, 20241,114.001,114.001,108.001,110.001,089.28600
May 17, 20241,110.001,110.001,110.001,110.001,089.28400
May 16, 20241,110.001,110.001,107.001,107.001,086.33400
May 15, 20241,110.001,110.001,110.001,110.001,089.28800
May 14, 20241,115.001,115.001,110.001,110.001,089.281,600
May 13, 20241,105.001,105.001,105.001,105.001,084.37500
May 10, 20241,108.001,108.001,105.001,105.001,084.37400
May 09, 20241,111.001,114.001,108.001,114.001,093.20600
May 08, 20241,106.001,114.001,103.001,113.001,092.22700
May 07, 20241,098.001,110.001,098.001,110.001,089.2820,400
May 02, 20241,105.001,105.001,097.001,097.001,076.52400
May 01, 20241,122.001,122.001,098.001,106.001,085.354,300
Apr 30, 20241,117.001,117.001,092.001,092.001,071.614,800
Apr 26, 20241,100.001,100.001,096.001,096.001,075.541,000
Apr 25, 20241,089.001,111.001,089.001,111.001,090.264,400
Apr 24, 20241,080.001,086.001,080.001,086.001,065.722,600
Apr 23, 20241,084.001,084.001,076.001,076.001,055.91700
Apr 22, 20241,090.001,090.001,078.001,088.001,067.69700
Apr 19, 20241,080.001,081.001,072.001,072.001,051.99900
Apr 18, 20241,080.001,080.001,078.001,080.001,059.841,600
Apr 17, 20241,100.001,100.001,078.001,079.001,058.851,600
Apr 16, 20241,099.001,100.001,078.001,100.001,079.462,000
Apr 15, 20241,099.001,099.001,080.001,082.001,061.802,100
Apr 12, 20241,115.001,130.001,081.001,099.001,078.483,600
Apr 11, 20241,081.001,111.001,081.001,111.001,090.26200
Apr 10, 20241,085.001,085.001,085.001,085.001,064.74300
Apr 09, 20241,101.001,133.001,089.001,089.001,068.672,300
Apr 08, 20241,114.001,114.001,087.001,087.001,066.712,900
Apr 05, 20241,091.001,100.001,081.001,100.001,079.46300
Apr 04, 20241,113.001,113.001,090.001,091.001,070.63400
Apr 03, 20241,090.001,091.001,083.001,083.001,062.78900
Apr 02, 20241,117.001,117.001,081.001,084.001,063.761,800
Apr 01, 20241,110.001,119.001,100.001,101.001,080.442,600
Mar 29, 20241,141.001,144.001,138.001,144.001,122.643,500
Mar 28, 20241,099.001,119.001,099.001,119.001,098.11800
Mar 27, 20241,110.001,115.001,100.001,110.001,089.281,300
Mar 26, 20241,100.001,109.001,100.001,103.001,082.411,800
Mar 25, 20241,110.001,110.001,087.001,087.001,066.712,000
Mar 22, 20241,062.001,094.001,062.001,089.001,068.671,500
Mar 21, 20241,101.001,124.001,062.001,062.001,042.173,100
Mar 19, 20241,090.001,120.001,090.001,090.001,069.65700
Mar 18, 20241,138.001,138.001,091.001,098.001,077.502,700
Mar 15, 20241,187.001,187.001,123.001,123.001,102.032,600
Mar 14, 20241,199.001,199.001,120.001,187.001,164.848,100
Mar 13, 20241,046.001,207.001,046.001,207.001,184.465,600
Mar 12, 20241,046.001,061.001,035.001,061.001,041.192,900
Mar 11, 20241,019.001,048.001,018.001,048.001,028.431,200
Mar 08, 20241,040.001,040.001,022.001,029.001,009.79600
Mar 07, 20241,023.001,042.001,023.001,041.001,021.561,600
Mar 06, 20241,036.001,037.001,012.001,037.001,017.642,000
Mar 05, 20241,037.001,037.001,011.001,011.00992.122,500
Mar 04, 20241,028.001,030.001,020.001,026.001,006.842,000
Mar 01, 20241,057.001,065.001,032.001,032.001,012.731,800
Feb 29, 20241,107.001,107.001,054.001,054.001,034.324,700
Feb 28, 20241,100.001,100.001,041.001,086.001,065.724,000
Feb 27, 20241,091.001,097.001,072.001,094.001,073.571,500
Feb 26, 20241,060.001,100.001,060.001,076.001,055.916,200
Feb 22, 20241,086.001,086.001,056.001,057.001,037.271,600
Feb 21, 20241,065.001,065.001,065.001,065.001,045.12200
Feb 20, 20241,053.001,082.001,053.001,067.001,047.08600
Feb 19, 20241,083.001,083.001,057.001,083.001,062.782,800
Feb 16, 20241,026.001,042.001,025.001,025.001,005.86800
Feb 15, 20241,050.001,054.001,010.001,026.001,006.846,000
Feb 14, 20241,047.001,076.001,041.001,076.001,055.9128,200
Feb 13, 20241,070.001,114.001,070.001,107.001,086.3327,900
Feb 09, 20241,070.001,107.001,070.001,099.001,078.486,700
Feb 08, 20241,143.001,143.001,129.001,130.001,108.90500
Feb 07, 20241,176.001,176.001,116.001,143.001,121.665,100
Feb 06, 20241,178.001,185.001,171.001,176.001,154.042,800
Feb 05, 20241,156.001,177.001,156.001,177.001,155.03900
Feb 02, 20241,153.001,169.001,100.001,162.001,140.316,100
Feb 01, 20241,143.001,158.001,135.001,153.001,131.472,000
Jan 31, 20241,142.001,143.001,100.001,143.001,121.667,500
Jan 30, 20241,079.001,225.001,079.001,120.001,099.0921,400
Jan 29, 20241,087.001,088.001,067.001,079.001,058.853,500
Jan 26, 20241,080.001,087.001,064.001,082.001,061.802,700
Jan 25, 20241,076.001,087.001,040.001,078.001,057.876,700
Jan 24, 20241,055.001,063.001,055.001,063.001,043.151,300
Jan 23, 20241,056.001,056.001,050.001,055.001,035.30800
Jan 22, 20241,044.001,056.001,040.001,056.001,036.282,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...