Skip to main content
logo
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
+175.00 (4.51%)
Jul 31, 2026, 3:30 PM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,020.004,165.003,980.004,055.004,055.004.51%14,900
Jul 30, 20263,775.003,940.003,775.003,880.003,880.001.84%2,900
Jul 29, 20263,965.003,965.003,700.003,810.003,810.00-3.05%17,000
Jul 28, 20264,135.004,135.003,870.003,930.003,930.00-3.32%13,900
Jul 27, 20264,110.004,125.003,975.004,065.004,065.00-0.37%13,100
Jul 24, 20264,235.004,240.004,055.004,080.004,080.00-3.66%11,700
Jul 23, 20264,250.004,280.004,170.004,235.004,235.000.36%5,000
Jul 22, 20264,235.004,340.004,220.004,220.004,220.001.20%11,500
Jul 21, 20264,220.004,220.004,160.004,170.004,170.000.48%7,000
Jul 17, 20264,460.004,460.004,005.004,150.004,150.00-5.79%20,700
Jul 16, 20264,365.004,495.004,270.004,405.004,405.000.69%17,300
Jul 15, 20264,260.004,380.004,175.004,375.004,375.002.82%23,400
Jul 14, 20264,305.004,305.004,145.004,255.004,255.00-13,200
Jul 13, 20264,430.004,430.004,170.004,255.004,255.00-2.63%12,700
Jul 10, 20264,435.004,445.004,355.004,370.004,370.00-11,800
Jul 9, 20264,465.004,520.004,250.004,370.004,370.00-0.91%12,000
Jul 8, 20264,675.004,795.004,410.004,410.004,410.00-7.06%11,300
Jul 7, 20265,210.005,210.004,630.004,745.004,745.00-7.14%33,300
Jul 6, 20265,100.005,300.004,995.005,110.005,110.002.20%36,500
Jul 3, 20264,590.005,060.004,550.005,000.005,000.009.05%40,700
Jul 2, 20264,370.004,585.004,240.004,585.004,585.004.92%22,300
Jul 1, 20264,335.004,420.004,320.004,370.004,370.000.81%9,400
Jun 30, 20264,325.004,470.004,215.004,335.004,335.002.85%17,000
Jun 29, 20264,355.004,520.004,100.004,215.004,215.00-17,800
Jun 26, 20264,440.004,440.004,165.004,215.004,215.00-5.07%6,000
Jun 25, 20264,425.004,475.004,285.004,440.004,440.001.02%4,800
Jun 24, 20264,280.004,500.004,280.004,395.004,395.001.03%11,500
Jun 23, 20264,650.004,650.004,320.004,350.004,350.00-6.05%8,800
Jun 22, 20264,500.004,820.004,500.004,630.004,630.003.12%8,200
Jun 19, 20264,415.004,555.004,325.004,490.004,490.001.70%7,800
Jun 18, 20264,360.004,570.004,330.004,415.004,415.00-0.34%19,900
Jun 17, 20264,115.004,585.004,070.004,430.004,430.009.52%46,000
Jun 16, 20264,065.004,080.003,950.004,045.004,045.001.25%24,600
Jun 15, 20263,835.004,050.003,835.003,995.003,995.008.12%12,500
Jun 12, 20263,705.003,795.003,555.003,695.003,695.003.65%28,300
Jun 11, 20263,545.003,610.003,500.003,565.003,565.00-1.38%16,200
Jun 10, 20263,710.003,715.003,520.003,615.003,615.00-2.56%22,400
Jun 9, 20263,850.003,960.003,710.003,710.003,710.00-9,200
Jun 8, 20263,850.003,860.003,600.003,710.003,710.00-7.02%24,100
Jun 5, 20263,750.004,045.003,750.003,990.003,990.007.11%11,900
Jun 4, 20263,855.003,855.003,700.003,725.003,725.00-1.72%5,500
Jun 3, 20263,890.003,910.003,740.003,790.003,790.00-0.79%6,600
Jun 2, 20263,910.003,910.003,705.003,820.003,820.00-0.52%14,900
Jun 1, 20264,060.004,080.003,810.003,840.003,840.00-4.95%33,800
May 29, 20264,200.004,200.004,025.004,040.004,040.00-2.18%12,200
May 28, 20264,300.004,300.004,070.004,130.004,130.00-4.18%12,600
May 27, 20264,400.004,530.004,110.004,310.004,310.00-0.46%29,700
May 26, 20264,230.004,400.004,180.004,330.004,330.001.64%17,400
May 25, 20264,365.004,400.004,195.004,260.004,260.00-0.81%12,000
May 22, 20264,000.004,300.003,990.004,295.004,295.007.38%17,000