Skip to main content
logo
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
2,962.00
-19.00 (-0.64%)
At close: Jan 22, 2026

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,967.002,999.002,955.002,962.002,962.00-0.64%4,400
Jan 21, 20262,970.002,993.002,932.002,981.002,981.00-1.45%4,700
Jan 20, 20263,100.003,100.002,991.003,025.003,025.00-2.42%6,900
Jan 19, 20263,095.003,150.003,005.003,100.003,100.000.16%19,300
Jan 16, 20263,095.003,100.003,065.003,095.003,095.00-1,900
Jan 15, 20263,080.003,115.003,065.003,095.003,095.000.49%1,500
Jan 14, 20263,065.003,180.003,050.003,080.003,080.001.15%12,100
Jan 13, 20263,135.003,135.003,035.003,045.003,045.001.16%6,200
Jan 9, 20263,005.003,010.002,981.003,010.003,010.000.33%1,400
Jan 8, 20263,045.003,075.002,996.003,000.003,000.00-1.48%7,100
Jan 7, 20263,040.003,090.003,030.003,045.003,045.00-0.33%3,100
Jan 6, 20263,150.003,150.003,045.003,055.003,055.00-1.77%4,200
Jan 5, 20263,165.003,185.003,060.003,110.003,110.000.48%5,300
Dec 30, 20253,050.003,095.003,050.003,095.003,095.001.48%3,300
Dec 29, 20253,025.003,080.003,025.003,050.003,050.000.99%5,200
Dec 26, 20252,990.003,020.002,990.003,020.003,020.00-0.49%3,700
Dec 25, 20252,991.003,115.002,970.003,035.003,035.003.20%6,400
Dec 24, 20252,945.002,960.002,924.002,941.002,941.00-0.31%8,900
Dec 23, 20252,924.002,955.002,924.002,950.002,950.001.55%7,600
Dec 22, 20252,924.002,924.002,870.002,905.002,905.000.17%4,200
Dec 19, 20252,863.002,909.002,863.002,900.002,900.003.09%18,200
Dec 18, 20252,809.002,814.002,782.002,813.002,813.000.43%2,700
Dec 17, 20252,830.002,830.002,784.002,801.002,801.00-1.37%7,000
Dec 16, 20252,840.002,841.002,820.002,840.002,840.00-0.35%1,100
Dec 15, 20252,861.002,862.002,846.002,850.002,850.00-0.35%1,800
Dec 12, 20252,845.002,865.002,815.002,860.002,860.001.27%8,400
Dec 11, 20252,840.002,840.002,796.002,824.002,824.00-0.04%3,600
Dec 10, 20252,815.002,840.002,815.002,825.002,825.000.71%7,200
Dec 9, 20252,860.002,860.002,805.002,805.002,805.00-1.54%1,600
Dec 8, 20252,840.002,865.002,835.002,849.002,849.000.32%3,800
Dec 5, 20252,806.002,840.002,806.002,840.002,840.000.71%1,800
Dec 4, 20252,863.002,879.002,820.002,820.002,820.00-0.49%1,300
Dec 3, 20252,894.002,894.002,815.002,834.002,834.00-0.77%3,400
Dec 2, 20252,904.002,904.002,850.002,856.002,856.00-1.48%1,600
Dec 1, 20252,928.002,928.002,898.002,899.002,899.00-0.89%3,200
Nov 28, 20252,911.002,935.002,911.002,925.002,925.000.52%1,400
Nov 27, 20252,946.002,946.002,910.002,910.002,910.00-0.27%1,300
Nov 26, 20252,856.002,945.002,850.002,918.002,918.002.21%5,700
Nov 25, 20252,806.002,865.002,806.002,855.002,855.002.33%4,000
Nov 21, 20252,728.002,795.002,728.002,790.002,790.000.43%1,200
Nov 20, 20252,764.002,780.002,764.002,778.002,778.001.98%4,000
Nov 19, 20252,703.002,730.002,703.002,724.002,724.00-0.29%1,600
Nov 18, 20252,750.002,750.002,681.002,732.002,732.00-1.37%6,900
Nov 17, 20252,886.002,886.002,770.002,770.002,770.00-3.01%3,200
Nov 14, 20252,883.002,890.002,855.002,856.002,856.00-2.36%4,300
Nov 13, 20252,910.002,930.002,900.002,925.002,925.000.86%6,800
Nov 12, 20252,940.002,950.002,900.002,900.002,900.00-0.03%6,400
Nov 11, 20252,914.002,951.002,901.002,901.002,901.00-1.26%4,600
Nov 10, 20252,890.002,940.002,885.002,938.002,938.001.66%3,800
Nov 7, 20252,882.002,940.002,878.002,890.002,890.00-1.30%6,200