kabutan

TONE CO.,LTD.(5967) Historical

5967
TSE Standard
TONE CO.,LTD.
481
JPY
+1
(+0.21%)
Jan 29, 3:30 pm JST
3.14
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
655 JPY
52 Week Low Apr 7, 2025
437 JPY
Yearly High Sep 1, 2025
655 JPY
Yearly Low Apr 7, 2025
437 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 481 481 475 481 +1 +0.21% 15,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 485 485 480 480 -4 -0.83% 9,100
Jan 27, 2026 487 490 484 484 -2 -0.41% 7,600
Jan 26, 2026 490 490 486 486 -4 -0.82% 11,500
Jan 23, 2026 490 492 490 490 -1 -0.20% 4,900
Jan 22, 2026 491 494 489 491 +1 +0.20% 13,100
Jan 21, 2026 497 497 489 490 -7 -1.41% 10,800
Jan 20, 2026 492 497 491 497 +7 +1.43% 8,900
Jan 19, 2026 494 494 490 490 -6 -1.21% 6,400
Jan 16, 2026 505 505 492 496 -11 -2.17% 20,500
Jan 15, 2026 489 508 486 507 -27 -5.06% 90,000
Jan 14, 2026 495 534 491 534 +43 +8.76% 117,800
Jan 13, 2026 495 495 490 491 +2 +0.41% 14,000
Jan 9, 2026 487 490 484 489 +3 +0.62% 9,700
Jan 8, 2026 483 486 483 486 +3 +0.62% 6,300
Jan 7, 2026 487 487 483 483 0 0.00% 6,900
Jan 6, 2026 487 489 481 483 +2 +0.42% 11,200
Jan 5, 2026 490 490 481 481 0 0.00% 13,100
Dec 30, 2025 492 492 481 481 -3 -0.62% 16,000
Dec 29, 2025 478 484 475 484 +6 +1.26% 12,300
Dec 26, 2025 481 482 478 478 -3 -0.62% 17,000