Skip to main content
logo
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
5,220.00
+705.00 (15.61%)
Mar 5, 2026, 3:30 PM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,795.005,220.004,795.005,220.00-15.61%10,100
Mar 4, 20264,635.004,655.004,460.004,515.004,515.00-4.04%26,500
Mar 3, 20264,970.005,170.004,700.004,705.004,705.00-3.98%17,200
Mar 2, 20264,885.005,370.004,680.004,900.004,900.00-0.10%32,800
Feb 27, 20264,650.004,910.004,620.004,905.004,905.005.03%12,500
Feb 26, 20264,755.004,825.004,620.004,670.004,670.00-3.21%14,500
Feb 25, 20264,665.005,110.004,665.004,825.004,825.000.42%21,900
Feb 24, 20265,110.005,300.004,580.004,805.004,805.00-11.02%84,200
Feb 20, 20265,350.005,400.004,800.005,400.005,400.0014.89%242,400
Feb 19, 20264,140.004,700.004,100.004,700.004,700.0017.50%58,200
Feb 18, 20263,885.004,050.003,750.004,000.004,000.003.63%16,600
Feb 17, 20263,835.003,960.003,785.003,860.003,860.00-1.15%10,100
Feb 16, 20263,695.003,905.003,655.003,905.003,905.005.26%11,200
Feb 13, 20263,635.003,750.003,575.003,710.003,710.001.09%22,200
Feb 12, 20263,650.003,935.003,610.003,670.003,670.004.56%28,000
Feb 10, 20263,380.003,695.003,350.003,510.003,510.004.00%31,700
Feb 9, 20263,190.003,380.003,190.003,375.003,375.0012.31%36,300
Feb 6, 20262,976.003,070.002,949.003,005.003,005.003.87%11,100
Feb 5, 20262,892.002,897.002,863.002,893.002,893.001.12%1,900
Feb 4, 20262,850.002,900.002,850.002,861.002,861.000.39%4,200
Feb 3, 20262,828.002,867.002,828.002,850.002,850.002.59%7,800
Feb 2, 20262,833.002,850.002,778.002,778.002,778.00-0.43%4,400
Jan 30, 20262,785.002,806.002,776.002,790.002,790.00-0.75%1,100
Jan 29, 20262,825.002,825.002,776.002,811.002,811.00-0.50%1,700
Jan 28, 20262,878.002,919.002,775.002,825.002,825.00-2.79%4,700
Jan 27, 20262,920.002,920.002,880.002,906.002,906.00-0.07%1,300
Jan 26, 20262,917.002,917.002,871.002,908.002,908.00-0.48%2,600
Jan 23, 20262,962.002,963.002,922.002,922.002,922.00-1.35%2,200
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