kabutan

TONE CO.,LTD.(5967) Historical

5967
TSE Standard
TONE CO.,LTD.
511
JPY
+10
(+2.00%)
Dec 5, 3:30 pm JST
3.30
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
512
Dec 5, 3:07 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 516 516 483 511 -8 -1.54% 180,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 600 600 509 519 -81 -13.50% 363,000
Nov 21, 2025 620 620 596 600 -17 -2.76% 111,700
Nov 14, 2025 611 629 610 617 +7 +1.15% 83,900
Nov 7, 2025 629 629 607 610 -12 -1.93% 69,000
Oct 31, 2025 639 639 622 622 -11 -1.74% 88,200
Oct 24, 2025 630 639 621 633 +7 +1.12% 55,800
Oct 17, 2025 636 644 626 626 -2 -0.32% 80,000
Oct 10, 2025 608 633 604 628 +24 +3.97% 97,000
Oct 3, 2025 605 611 602 604 +2 +0.33% 129,300
Sep 26, 2025 594 607 591 602 +10 +1.69% 68,600
Sep 19, 2025 587 592 587 592 +8 +1.37% 32,300
Sep 12, 2025 591 594 580 584 +1 +0.17% 59,800
Sep 5, 2025 611 655 566 583 +22 +3.92% 1,011,000
Aug 29, 2025 481 561 477 561 +75 +15.43% 93,000
Aug 22, 2025 483 490 479 486 +4 +0.83% 27,400
Aug 15, 2025 477 485 475 482 +2 +0.42% 29,800
Aug 8, 2025 495 498 467 480 -15 -3.03% 71,100
Aug 1, 2025 495 500 491 495 0 0.00% 27,100
Jul 25, 2025 490 498 487 495 +7 +1.43% 23,900
Jul 18, 2025 495 496 484 488 +2 +0.41% 25,600