TVE Co., Ltd. (TYO:6466)
Japan · Delayed Price · Currency is JPY 4,325.00
+200.00 (4.85%)
Mar 27, 2026, 3:30 PM JST
TVE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,125.00 | 4,395.00 | 4,115.00 | 4,375.00 | - | 6.06% | 11,900 |
| Mar 26, 2026 | 4,240.00 | 4,290.00 | 4,100.00 | 4,125.00 | 4,125.00 | -3.17% | 14,000 |
| Mar 25, 2026 | 4,195.00 | 4,300.00 | 4,185.00 | 4,260.00 | 4,260.00 | 3.52% | 19,700 |
| Mar 24, 2026 | 4,310.00 | 4,310.00 | 4,085.00 | 4,115.00 | 4,115.00 | -2.26% | 19,800 |
| Mar 23, 2026 | 4,245.00 | 4,375.00 | 4,125.00 | 4,210.00 | 4,210.00 | -3.99% | 43,900 |
| Mar 19, 2026 | 4,740.00 | 4,785.00 | 4,320.00 | 4,385.00 | 4,385.00 | -10.14% | 113,400 |
| Mar 18, 2026 | 4,720.00 | 5,050.00 | 4,545.00 | 4,880.00 | 4,880.00 | 3.06% | 107,500 |
| Mar 17, 2026 | 5,370.00 | 5,370.00 | 4,710.00 | 4,735.00 | 4,735.00 | -11.16% | 129,100 |
| Mar 16, 2026 | 5,800.00 | 5,850.00 | 5,320.00 | 5,330.00 | 5,330.00 | -7.30% | 88,900 |
| Mar 13, 2026 | 5,230.00 | 5,850.00 | 5,230.00 | 5,750.00 | 5,750.00 | 7.08% | 95,500 |
| Mar 12, 2026 | 5,690.00 | 6,110.00 | 5,280.00 | 5,370.00 | 5,370.00 | -3.94% | 148,700 |
| Mar 11, 2026 | 5,940.00 | 6,180.00 | 5,550.00 | 5,590.00 | 5,590.00 | -3.45% | 129,800 |
| Mar 10, 2026 | 6,360.00 | 6,360.00 | 5,540.00 | 5,790.00 | 5,790.00 | -6.01% | 108,500 |
| Mar 9, 2026 | 5,300.00 | 6,200.00 | 5,100.00 | 6,160.00 | 6,160.00 | 10.00% | 110,700 |
| Mar 6, 2026 | 5,320.00 | 5,650.00 | 4,975.00 | 5,600.00 | 5,600.00 | 7.28% | 125,800 |
| Mar 5, 2026 | 4,795.00 | 5,220.00 | 4,795.00 | 5,220.00 | 5,220.00 | 15.61% | 13,300 |
| Mar 4, 2026 | 4,635.00 | 4,655.00 | 4,460.00 | 4,515.00 | 4,515.00 | -4.04% | 26,500 |
| Mar 3, 2026 | 4,970.00 | 5,170.00 | 4,700.00 | 4,705.00 | 4,705.00 | -3.98% | 17,200 |
| Mar 2, 2026 | 4,885.00 | 5,370.00 | 4,680.00 | 4,900.00 | 4,900.00 | -0.10% | 32,800 |
| Feb 27, 2026 | 4,650.00 | 4,910.00 | 4,620.00 | 4,905.00 | 4,905.00 | 5.03% | 12,500 |
| Feb 26, 2026 | 4,755.00 | 4,825.00 | 4,620.00 | 4,670.00 | 4,670.00 | -3.21% | 14,500 |
| Feb 25, 2026 | 4,665.00 | 5,110.00 | 4,665.00 | 4,825.00 | 4,825.00 | 0.42% | 21,900 |
| Feb 24, 2026 | 5,110.00 | 5,300.00 | 4,580.00 | 4,805.00 | 4,805.00 | -11.02% | 84,200 |
| Feb 20, 2026 | 5,350.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 14.89% | 242,400 |
| Feb 19, 2026 | 4,140.00 | 4,700.00 | 4,100.00 | 4,700.00 | 4,700.00 | 17.50% | 58,200 |
| Feb 18, 2026 | 3,885.00 | 4,050.00 | 3,750.00 | 4,000.00 | 4,000.00 | 3.63% | 16,600 |
| Feb 17, 2026 | 3,835.00 | 3,960.00 | 3,785.00 | 3,860.00 | 3,860.00 | -1.15% | 10,100 |
| Feb 16, 2026 | 3,695.00 | 3,905.00 | 3,655.00 | 3,905.00 | 3,905.00 | 5.26% | 11,200 |
| Feb 13, 2026 | 3,635.00 | 3,750.00 | 3,575.00 | 3,710.00 | 3,710.00 | 1.09% | 22,200 |
| Feb 12, 2026 | 3,650.00 | 3,935.00 | 3,610.00 | 3,670.00 | 3,670.00 | 4.56% | 28,000 |
| Feb 10, 2026 | 3,380.00 | 3,695.00 | 3,350.00 | 3,510.00 | 3,510.00 | 4.00% | 31,700 |
| Feb 9, 2026 | 3,190.00 | 3,380.00 | 3,190.00 | 3,375.00 | 3,375.00 | 12.31% | 36,300 |
| Feb 6, 2026 | 2,976.00 | 3,070.00 | 2,949.00 | 3,005.00 | 3,005.00 | 3.87% | 11,100 |
| Feb 5, 2026 | 2,892.00 | 2,897.00 | 2,863.00 | 2,893.00 | 2,893.00 | 1.12% | 1,900 |
| Feb 4, 2026 | 2,850.00 | 2,900.00 | 2,850.00 | 2,861.00 | 2,861.00 | 0.39% | 4,200 |
| Feb 3, 2026 | 2,828.00 | 2,867.00 | 2,828.00 | 2,850.00 | 2,850.00 | 2.59% | 7,800 |
| Feb 2, 2026 | 2,833.00 | 2,850.00 | 2,778.00 | 2,778.00 | 2,778.00 | -0.43% | 4,400 |
| Jan 30, 2026 | 2,785.00 | 2,806.00 | 2,776.00 | 2,790.00 | 2,790.00 | -0.75% | 1,100 |
| Jan 29, 2026 | 2,825.00 | 2,825.00 | 2,776.00 | 2,811.00 | 2,811.00 | -0.50% | 1,700 |
| Jan 28, 2026 | 2,878.00 | 2,919.00 | 2,775.00 | 2,825.00 | 2,825.00 | -2.79% | 4,700 |
| Jan 27, 2026 | 2,920.00 | 2,920.00 | 2,880.00 | 2,906.00 | 2,906.00 | -0.07% | 1,300 |
| Jan 26, 2026 | 2,917.00 | 2,917.00 | 2,871.00 | 2,908.00 | 2,908.00 | -0.48% | 2,600 |
| Jan 23, 2026 | 2,962.00 | 2,963.00 | 2,922.00 | 2,922.00 | 2,922.00 | -1.35% | 2,200 |
| Jan 22, 2026 | 2,967.00 | 2,999.00 | 2,955.00 | 2,962.00 | 2,962.00 | -0.64% | 4,400 |
| Jan 21, 2026 | 2,970.00 | 2,993.00 | 2,932.00 | 2,981.00 | 2,981.00 | -1.45% | 4,700 |
| Jan 20, 2026 | 3,100.00 | 3,100.00 | 2,991.00 | 3,025.00 | 3,025.00 | -2.42% | 6,900 |
| Jan 19, 2026 | 3,095.00 | 3,150.00 | 3,005.00 | 3,100.00 | 3,100.00 | 0.16% | 19,300 |
| Jan 16, 2026 | 3,095.00 | 3,100.00 | 3,065.00 | 3,095.00 | 3,095.00 | - | 1,900 |
| Jan 15, 2026 | 3,080.00 | 3,115.00 | 3,065.00 | 3,095.00 | 3,095.00 | 0.49% | 1,500 |
| Jan 14, 2026 | 3,065.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | 1.15% | 12,100 |