TVE Co., Ltd. (TYO:6466)
Japan · Delayed Price · Currency is JPY 4,040.00
-90.00 (-2.18%)
May 29, 2026, 3:30 PM JST
TVE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,200.00 | 4,200.00 | 4,025.00 | 4,040.00 | 4,040.00 | -2.18% | 12,200 |
| May 28, 2026 | 4,300.00 | 4,300.00 | 4,070.00 | 4,130.00 | 4,130.00 | -4.18% | 12,600 |
| May 27, 2026 | 4,400.00 | 4,530.00 | 4,110.00 | 4,310.00 | 4,310.00 | -0.46% | 29,700 |
| May 26, 2026 | 4,230.00 | 4,400.00 | 4,180.00 | 4,330.00 | 4,330.00 | 1.64% | 17,400 |
| May 25, 2026 | 4,365.00 | 4,400.00 | 4,195.00 | 4,260.00 | 4,260.00 | -0.81% | 12,000 |
| May 22, 2026 | 4,000.00 | 4,300.00 | 3,990.00 | 4,295.00 | 4,295.00 | 7.38% | 17,000 |
| May 21, 2026 | 4,085.00 | 4,085.00 | 3,960.00 | 4,000.00 | 4,000.00 | -0.37% | 6,700 |
| May 20, 2026 | 4,135.00 | 4,135.00 | 3,965.00 | 4,015.00 | 4,015.00 | -3.60% | 19,900 |
| May 19, 2026 | 4,385.00 | 4,385.00 | 4,095.00 | 4,165.00 | 4,165.00 | -6.19% | 25,000 |
| May 18, 2026 | 4,230.00 | 4,500.00 | 4,225.00 | 4,440.00 | 4,440.00 | 3.26% | 17,300 |
| May 15, 2026 | 4,535.00 | 4,580.00 | 4,260.00 | 4,300.00 | 4,300.00 | -5.18% | 35,200 |
| May 14, 2026 | 4,550.00 | 4,645.00 | 4,480.00 | 4,535.00 | 4,535.00 | 0.67% | 12,400 |
| May 13, 2026 | 4,500.00 | 4,745.00 | 4,360.00 | 4,505.00 | 4,505.00 | 0.22% | 45,300 |
| May 12, 2026 | 5,040.00 | 5,040.00 | 4,410.00 | 4,495.00 | 4,495.00 | -9.47% | 119,900 |
| May 11, 2026 | 4,910.00 | 5,230.00 | 4,900.00 | 4,965.00 | 4,965.00 | 2.90% | 68,100 |
| May 8, 2026 | 4,730.00 | 4,840.00 | 4,610.00 | 4,825.00 | 4,825.00 | 0.52% | 11,400 |
| May 7, 2026 | 4,710.00 | 4,910.00 | 4,625.00 | 4,800.00 | 4,800.00 | 3.45% | 13,000 |
| May 1, 2026 | 4,610.00 | 4,645.00 | 4,575.00 | 4,640.00 | 4,640.00 | 1.20% | 8,800 |
| Apr 30, 2026 | 4,885.00 | 4,885.00 | 4,565.00 | 4,585.00 | 4,585.00 | -6.24% | 17,600 |
| Apr 28, 2026 | 4,535.00 | 4,965.00 | 4,450.00 | 4,890.00 | 4,890.00 | 6.19% | 20,000 |
| Apr 27, 2026 | 5,130.00 | 5,130.00 | 4,425.00 | 4,605.00 | 4,605.00 | -7.06% | 36,900 |
| Apr 24, 2026 | 4,845.00 | 5,150.00 | 4,770.00 | 4,955.00 | 4,955.00 | 0.81% | 83,000 |
| Apr 23, 2026 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 16.61% | 13,500 |
| Apr 22, 2026 | 4,300.00 | 4,350.00 | 4,160.00 | 4,215.00 | 4,215.00 | -0.94% | 8,200 |
| Apr 21, 2026 | 4,345.00 | 4,435.00 | 4,245.00 | 4,255.00 | 4,255.00 | -0.82% | 9,200 |
| Apr 20, 2026 | 4,145.00 | 4,325.00 | 4,145.00 | 4,290.00 | 4,290.00 | 3.75% | 18,300 |
| Apr 17, 2026 | 4,295.00 | 4,295.00 | 4,120.00 | 4,135.00 | 4,135.00 | -2.25% | 7,500 |
| Apr 16, 2026 | 4,260.00 | 4,410.00 | 4,220.00 | 4,230.00 | 4,230.00 | 0.95% | 13,300 |
| Apr 15, 2026 | 4,290.00 | 4,365.00 | 4,170.00 | 4,190.00 | 4,190.00 | -1.53% | 10,600 |
| Apr 14, 2026 | 4,265.00 | 4,295.00 | 4,235.00 | 4,255.00 | 4,255.00 | -0.23% | 10,000 |
| Apr 13, 2026 | 4,295.00 | 4,500.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.83% | 27,800 |
| Apr 10, 2026 | 4,290.00 | 4,320.00 | 4,185.00 | 4,230.00 | 4,230.00 | -1.74% | 14,200 |
| Apr 9, 2026 | 4,495.00 | 4,510.00 | 4,300.00 | 4,305.00 | 4,305.00 | -4.23% | 13,900 |
| Apr 8, 2026 | 4,350.00 | 4,510.00 | 4,335.00 | 4,495.00 | 4,495.00 | 7.15% | 23,500 |
| Apr 7, 2026 | 4,290.00 | 4,310.00 | 4,125.00 | 4,195.00 | 4,195.00 | -1.18% | 16,100 |
| Apr 6, 2026 | 4,305.00 | 4,425.00 | 4,235.00 | 4,245.00 | 4,245.00 | 0.24% | 22,500 |
| Apr 3, 2026 | 4,220.00 | 4,390.00 | 4,190.00 | 4,235.00 | 4,235.00 | - | 13,400 |
| Apr 2, 2026 | 4,275.00 | 4,300.00 | 4,180.00 | 4,235.00 | 4,235.00 | 0.71% | 12,000 |
| Apr 1, 2026 | 4,305.00 | 4,305.00 | 4,165.00 | 4,205.00 | 4,205.00 | 0.96% | 10,700 |
| Mar 31, 2026 | 4,055.00 | 4,300.00 | 4,025.00 | 4,165.00 | 4,165.00 | 0.97% | 13,500 |
| Mar 30, 2026 | 4,115.00 | 4,230.00 | 3,925.00 | 4,125.00 | 4,125.00 | -4.18% | 34,900 |
| Mar 27, 2026 | 4,125.00 | 4,405.00 | 4,115.00 | 4,325.00 | 4,305.00 | 4.85% | 21,000 |
| Mar 26, 2026 | 4,240.00 | 4,290.00 | 4,100.00 | 4,125.00 | 4,105.92 | -3.17% | 14,000 |
| Mar 25, 2026 | 4,195.00 | 4,300.00 | 4,185.00 | 4,260.00 | 4,240.30 | 3.52% | 19,700 |
| Mar 24, 2026 | 4,310.00 | 4,310.00 | 4,085.00 | 4,115.00 | 4,095.97 | -2.26% | 19,800 |
| Mar 23, 2026 | 4,245.00 | 4,375.00 | 4,125.00 | 4,210.00 | 4,190.53 | -3.99% | 43,900 |
| Mar 19, 2026 | 4,740.00 | 4,785.00 | 4,320.00 | 4,385.00 | 4,364.72 | -10.14% | 113,400 |
| Mar 18, 2026 | 4,720.00 | 5,050.00 | 4,545.00 | 4,880.00 | 4,857.43 | 3.06% | 107,500 |
| Mar 17, 2026 | 5,370.00 | 5,370.00 | 4,710.00 | 4,735.00 | 4,713.10 | -11.16% | 129,100 |
| Mar 16, 2026 | 5,800.00 | 5,850.00 | 5,320.00 | 5,330.00 | 5,305.35 | -7.30% | 88,900 |