Skip to main content
logo
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
2,543.00
-13.00 (-0.51%)
Sep 16, 2025, 3:30 PM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,511.002,556.002,511.002,556.002,556.002.00%200
Sep 11, 20252,555.002,562.002,505.002,506.002,506.000.04%2,500
Sep 10, 20252,510.002,511.002,505.002,505.002,505.00-0.20%600
Sep 9, 20252,516.002,585.002,510.002,510.002,510.00-0.20%3,400
Sep 8, 20252,475.002,569.002,453.002,515.002,515.002.74%5,700
Sep 5, 20252,449.002,468.002,445.002,448.002,448.00-0.33%1,300
Sep 4, 20252,453.002,462.002,453.002,456.002,456.000.66%1,000
Sep 3, 20252,477.002,477.002,438.002,440.002,440.00-2.36%2,200
Sep 2, 20252,443.002,499.002,443.002,499.002,499.001.17%5,500
Sep 1, 20252,480.002,480.002,431.002,470.002,470.00-1.91%1,500
Aug 29, 20252,444.002,518.002,441.002,518.002,518.003.11%4,900
Aug 28, 20252,464.002,464.002,430.002,442.002,442.00-0.93%2,500
Aug 27, 20252,481.002,481.002,459.002,465.002,465.000.33%1,800
Aug 26, 20252,481.002,481.002,441.002,457.002,457.00-1.33%3,500
Aug 25, 20252,495.002,495.002,470.002,490.002,490.00-1.11%3,700
Aug 22, 20252,518.002,518.002,458.002,518.002,518.000.40%2,200
Aug 21, 20252,539.002,539.002,451.002,508.002,508.00-1.22%8,500
Aug 20, 20252,620.002,620.002,527.002,539.002,539.00-2.42%4,100
Aug 19, 20252,558.002,602.002,558.002,602.002,602.001.84%2,000
Aug 18, 20252,695.002,700.002,500.002,555.002,555.00-6.58%16,800
Aug 15, 20252,824.002,824.002,725.002,735.002,735.00-3.36%4,800
Aug 14, 20252,780.002,840.002,760.002,830.002,830.000.21%6,800
Aug 13, 20252,844.002,844.002,770.002,824.002,824.001.07%7,000
Aug 12, 20252,651.002,799.002,651.002,794.002,794.005.43%4,300
Aug 8, 20252,582.002,690.002,582.002,650.002,650.001.88%14,800
Aug 7, 20252,527.002,652.002,527.002,601.002,601.000.93%21,400
Aug 6, 20252,425.002,577.002,425.002,577.002,577.007.20%5,800
Aug 5, 20252,417.002,422.002,400.002,404.002,404.00-0.54%6,000
Aug 4, 20252,400.002,429.002,350.002,417.002,417.000.75%5,200
Aug 1, 20252,383.002,410.002,383.002,399.002,399.00-0.46%1,500
Jul 31, 20252,368.002,412.002,368.002,410.002,410.00-0.33%1,300
Jul 30, 20252,420.002,420.002,418.002,418.002,418.00-0.08%300
Jul 29, 20252,443.002,443.002,380.002,420.002,420.00-0.41%2,200
Jul 28, 20252,450.002,491.002,430.002,430.002,430.00-1.14%2,900
Jul 25, 20252,428.002,458.002,386.002,458.002,458.002.08%5,300
Jul 24, 20252,381.002,426.002,381.002,408.002,408.000.80%4,000
Jul 23, 20252,393.002,437.002,364.002,389.002,389.000.08%9,400
Jul 22, 20252,320.002,440.002,320.002,387.002,387.003.83%14,300
Jul 18, 20252,300.002,300.002,283.002,299.002,299.00-0.04%3,600
Jul 17, 20252,300.002,300.002,241.002,300.002,300.000.04%6,900
Jul 16, 20252,320.002,327.002,289.002,299.002,299.00-1.88%1,900
Jul 15, 20252,198.002,367.002,198.002,343.002,343.006.69%9,100
Jul 14, 20252,158.002,200.002,147.002,196.002,196.002.38%4,200
Jul 11, 20252,150.002,150.002,140.002,145.002,145.000.23%700
Jul 10, 20252,138.002,143.002,138.002,140.002,140.00-0.47%800
Jul 9, 20252,136.002,150.002,111.002,150.002,150.000.66%1,500
Jul 8, 20252,143.002,145.002,135.002,136.002,136.00-0.09%1,700
Jul 7, 20252,150.002,150.002,136.002,138.002,138.000.05%500
Jul 4, 20252,151.002,154.002,130.002,137.002,137.00-0.74%1,400
Jul 3, 20252,153.002,164.002,153.002,153.002,153.000.05%500