Want to see JP:5967 full AI Analyst Report?
TONE Co. Ltd. (5967) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 425.00 | 426.00 | 421.00 | 421.00 | 421.00 | -1.17% | 14,800 | 0.80 |
| Oct 29, 2026 | 427.00 | 431.00 | 424.00 | 426.00 | 426.00 | +0.47% | 17,800 | 0.96 |
| Oct 28, 2026 | 421.00 | 427.00 | 421.00 | 424.00 | 424.00 | +0.24% | 11,800 | 0.64 |
| Oct 27, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.47% | 2,400 | 0.13 |
| Oct 26, 2026 | 427.00 | 427.00 | 422.00 | 425.00 | 425.00 | +0.00% | 5,700 | 0.31 |
| Oct 23, 2026 | 421.00 | 430.00 | 421.00 | 425.00 | 425.00 | +0.71% | 8,400 | 0.45 |
| Oct 22, 2026 | 421.00 | 428.00 | 421.00 | 422.00 | 422.00 | +0.00% | 4,100 | 0.22 |
| Oct 21, 2026 | 421.00 | 430.00 | 421.00 | 422.00 | 422.00 | +0.48% | 6,200 | 0.33 |
| Oct 20, 2026 | 423.00 | 427.00 | 420.00 | 420.00 | 420.00 | -0.71% | 12,600 | 0.67 |
| Oct 19, 2026 | 429.00 | 431.00 | 423.00 | 423.00 | 423.00 | -2.08% | 12,800 | 0.68 |
| Oct 16, 2026 | 420.00 | 432.00 | 418.00 | 432.00 | 432.00 | +3.10% | 18,600 | 1.00 |
| Oct 15, 2026 | 419.00 | 428.00 | 415.00 | 419.00 | 419.00 | -7.10% | 51,900 | 2.92 |
| Oct 14, 2026 | 441.00 | 460.00 | 441.00 | 451.00 | 451.00 | +1.81% | 45,700 | 2.66 |
| Oct 13, 2026 | 440.00 | 443.00 | 438.00 | 443.00 | 443.00 | +1.37% | 18,900 | 1.08 |
| Oct 12, 2026 | 437.00 | 440.00 | 437.00 | 437.00 | 437.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 440.00 | 440.00 | 437.00 | 437.00 | 437.00 | -0.46% | 6,600 | 0.35 |
| Oct 08, 2026 | 441.00 | 441.00 | 439.00 | 439.00 | 439.00 | -0.45% | 10,300 | 0.49 |
| Oct 07, 2026 | 441.00 | 441.00 | 438.00 | 441.00 | 441.00 | +0.23% | 13,100 | 0.61 |
| Oct 06, 2026 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | +0.00% | 9,500 | 0.44 |
| Oct 05, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | +0.23% | 13,800 | 0.63 |
| Oct 02, 2026 | 440.00 | 440.00 | 435.00 | 439.00 | 439.00 | -0.23% | 17,600 | 0.82 |
| Oct 01, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | +0.23% | 8,700 | 0.40 |
| Sep 30, 2026 | 435.00 | 440.00 | 435.00 | 439.00 | 439.00 | -0.23% | 19,400 | 0.84 |
| Sep 29, 2026 | 435.00 | 440.00 | 431.00 | 440.00 | 440.00 | +1.15% | 14,300 | 0.55 |
| Sep 28, 2026 | 433.00 | 441.00 | 423.00 | 435.00 | 435.00 | -0.91% | 77,500 | 3.02 |
| Sep 25, 2026 | 440.00 | 445.00 | 428.00 | 439.00 | 439.00 | -2.66% | 86,100 | 3.52 |
| Sep 24, 2026 | 448.00 | 451.00 | 444.00 | 451.00 | 451.00 | +1.58% | 19,000 | 0.76 |
| Sep 23, 2026 | 445.00 | 447.00 | 444.00 | 444.00 | 444.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 445.00 | 447.00 | 444.00 | 444.00 | 444.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 445.00 | 447.00 | 444.00 | 444.00 | 444.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 445.00 | 447.00 | 444.00 | 444.00 | 444.00 | +0.23% | 7,500 | 0.30 |
| Sep 17, 2026 | 451.00 | 451.00 | 441.00 | 443.00 | 443.00 | -0.45% | 16,000 | 0.63 |
| Sep 16, 2026 | 444.00 | 450.00 | 444.00 | 445.00 | 445.00 | +0.45% | 6,300 | 0.25 |
| Sep 15, 2026 | 450.00 | 451.00 | 443.00 | 443.00 | 443.00 | -1.34% | 8,800 | 0.35 |
| Sep 14, 2026 | 458.00 | 458.00 | 437.00 | 449.00 | 449.00 | -0.88% | 43,100 | 1.74 |
| Sep 11, 2026 | 455.00 | 456.00 | 451.00 | 453.00 | 453.00 | -0.44% | 6,700 | 0.27 |
| Sep 10, 2026 | 456.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.44% | 6,100 | 0.25 |
| Sep 09, 2026 | 464.00 | 464.00 | 456.00 | 457.00 | 457.00 | -0.65% | 8,200 | 0.33 |
| Sep 08, 2026 | 468.00 | 468.00 | 459.00 | 460.00 | 460.00 | -1.71% | 18,500 | 0.76 |
| Sep 07, 2026 | 473.00 | 479.00 | 465.00 | 468.00 | 468.00 | +0.21% | 22,700 | 0.94 |
| Sep 04, 2026 | 479.00 | 479.00 | 467.00 | 467.00 | 467.00 | -0.85% | 22,600 | 0.95 |
| Sep 03, 2026 | 479.00 | 479.00 | 468.00 | 471.00 | 471.00 | +0.21% | 28,200 | 1.20 |
| Sep 02, 2026 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | -2.08% | 22,800 | 0.98 |
| Sep 01, 2026 | 477.00 | 481.00 | 472.00 | 480.00 | 480.00 | +0.84% | 29,100 | 1.27 |
| Aug 31, 2026 | 481.00 | 495.00 | 476.00 | 476.00 | 476.00 | +2.37% | 99,000 | 4.60 |
| Aug 28, 2026 | 457.00 | 465.00 | 457.00 | 465.00 | 465.00 | +1.97% | 15,700 | 0.73 |
| Aug 27, 2026 | 458.00 | 459.00 | 450.00 | 456.00 | 456.00 | +0.00% | 17,100 | 0.80 |
| Aug 26, 2026 | 457.00 | 461.00 | 456.00 | 456.00 | 456.00 | -0.44% | 13,500 | 0.63 |
| Aug 25, 2026 | 459.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.65% | 6,800 | 0.32 |
| Aug 24, 2026 | 462.00 | 462.00 | 457.00 | 461.00 | 461.00 | +1.54% | 14,000 | 0.65 |