TVE Co., Ltd. (TYO:6466)
Japan · Delayed Price · Currency is JPY 4,235.00
-105.00 (-2.42%)
Oct 2, 2026, 3:30 PM JST
TVE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,300.00 | 4,310.00 | 4,220.00 | 4,235.00 | 4,235.00 | -2.42% | 5,900 |
| Oct 1, 2026 | 4,260.00 | 4,340.00 | 4,245.00 | 4,340.00 | 4,340.00 | 1.88% | 7,800 |
| Sep 30, 2026 | 4,300.00 | 4,350.00 | 4,260.00 | 4,260.00 | 4,260.00 | - | 7,200 |
| Sep 29, 2026 | 4,195.00 | 4,290.00 | 4,195.00 | 4,260.00 | 4,260.00 | 1.55% | 12,600 |
| Sep 28, 2026 | 4,245.00 | 4,260.00 | 4,175.00 | 4,230.00 | 4,195.00 | 0.95% | 7,000 |
| Sep 25, 2026 | 4,100.00 | 4,225.00 | 4,090.00 | 4,190.00 | 4,155.33 | 2.32% | 10,900 |
| Sep 24, 2026 | 3,955.00 | 4,130.00 | 3,955.00 | 4,095.00 | 4,061.12 | 3.54% | 9,200 |
| Sep 18, 2026 | 3,975.00 | 3,985.00 | 3,890.00 | 3,955.00 | 3,922.28 | 0.51% | 12,200 |
| Sep 17, 2026 | 3,950.00 | 3,980.00 | 3,890.00 | 3,935.00 | 3,902.44 | 0.13% | 9,500 |
| Sep 16, 2026 | 3,930.00 | 4,015.00 | 3,835.00 | 3,930.00 | 3,897.48 | 0.26% | 18,500 |
| Sep 15, 2026 | 4,215.00 | 4,285.00 | 3,900.00 | 3,920.00 | 3,887.57 | -8.52% | 97,100 |
| Sep 14, 2026 | 3,930.00 | 4,420.00 | 3,930.00 | 4,285.00 | 4,249.54 | 15.19% | 183,900 |
| Sep 11, 2026 | 3,750.00 | 3,770.00 | 3,695.00 | 3,720.00 | 3,689.22 | -2.62% | 6,800 |
| Sep 10, 2026 | 3,735.00 | 3,835.00 | 3,700.00 | 3,820.00 | 3,788.39 | 0.39% | 12,700 |
| Sep 9, 2026 | 3,750.00 | 3,865.00 | 3,750.00 | 3,805.00 | 3,773.52 | 2.42% | 6,800 |
| Sep 8, 2026 | 3,810.00 | 3,810.00 | 3,715.00 | 3,715.00 | 3,684.26 | -2.49% | 5,600 |
| Sep 7, 2026 | 3,800.00 | 3,880.00 | 3,785.00 | 3,810.00 | 3,778.48 | 1.33% | 14,800 |
| Sep 4, 2026 | 3,770.00 | 3,805.00 | 3,730.00 | 3,760.00 | 3,728.89 | -0.66% | 7,800 |
| Sep 3, 2026 | 3,765.00 | 3,785.00 | 3,725.00 | 3,785.00 | 3,753.68 | 0.53% | 8,300 |
| Sep 2, 2026 | 3,870.00 | 3,870.00 | 3,765.00 | 3,765.00 | 3,733.85 | -4.56% | 9,300 |
| Sep 1, 2026 | 3,840.00 | 3,945.00 | 3,780.00 | 3,945.00 | 3,912.36 | 2.73% | 8,300 |
| Aug 31, 2026 | 3,810.00 | 3,885.00 | 3,730.00 | 3,840.00 | 3,808.23 | -0.26% | 16,800 |
| Aug 28, 2026 | 3,860.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,818.14 | -0.13% | 5,600 |
| Aug 27, 2026 | 3,880.00 | 3,890.00 | 3,830.00 | 3,855.00 | 3,823.10 | 1.18% | 4,800 |
| Aug 26, 2026 | 3,815.00 | 3,835.00 | 3,775.00 | 3,810.00 | 3,778.48 | 0.79% | 4,700 |
| Aug 25, 2026 | 3,740.00 | 3,795.00 | 3,680.00 | 3,780.00 | 3,748.72 | 0.53% | 6,500 |
| Aug 24, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,760.00 | 3,728.89 | -0.53% | 9,600 |
| Aug 21, 2026 | 3,730.00 | 3,780.00 | 3,670.00 | 3,780.00 | 3,748.72 | 1.61% | 12,000 |
| Aug 20, 2026 | 3,750.00 | 3,780.00 | 3,680.00 | 3,720.00 | 3,689.22 | 0.40% | 15,200 |
| Aug 19, 2026 | 3,915.00 | 3,915.00 | 3,705.00 | 3,705.00 | 3,674.34 | -5.36% | 21,800 |
| Aug 18, 2026 | 4,020.00 | 4,090.00 | 3,900.00 | 3,915.00 | 3,882.61 | -4.28% | 19,800 |
| Aug 17, 2026 | 4,055.00 | 4,095.00 | 4,000.00 | 4,090.00 | 4,056.16 | -0.12% | 16,500 |
| Aug 14, 2026 | 4,125.00 | 4,195.00 | 4,055.00 | 4,095.00 | 4,061.12 | -0.24% | 6,000 |
| Aug 13, 2026 | 4,125.00 | 4,190.00 | 4,100.00 | 4,105.00 | 4,071.03 | -0.48% | 13,500 |
| Aug 12, 2026 | 4,080.00 | 4,225.00 | 4,030.00 | 4,125.00 | 4,090.87 | 1.98% | 12,100 |
| Aug 10, 2026 | 4,115.00 | 4,160.00 | 3,945.00 | 4,045.00 | 4,011.53 | - | 50,300 |
| Aug 7, 2026 | 4,430.00 | 4,430.00 | 4,045.00 | 4,045.00 | 4,011.53 | -8.69% | 30,500 |
| Aug 6, 2026 | 4,390.00 | 4,565.00 | 4,385.00 | 4,430.00 | 4,393.35 | -0.67% | 4,000 |
| Aug 5, 2026 | 4,350.00 | 4,475.00 | 4,280.00 | 4,460.00 | 4,423.10 | 4.21% | 6,600 |
| Aug 4, 2026 | 4,080.00 | 4,280.00 | 4,080.00 | 4,280.00 | 4,244.59 | 6.60% | 10,300 |
| Aug 3, 2026 | 3,995.00 | 4,075.00 | 3,935.00 | 4,015.00 | 3,981.78 | -0.99% | 6,500 |
| Jul 31, 2026 | 4,020.00 | 4,165.00 | 3,980.00 | 4,055.00 | 4,021.45 | 4.51% | 14,900 |
| Jul 30, 2026 | 3,775.00 | 3,940.00 | 3,775.00 | 3,880.00 | 3,847.90 | 1.84% | 2,900 |
| Jul 29, 2026 | 3,965.00 | 3,965.00 | 3,700.00 | 3,810.00 | 3,778.48 | -3.05% | 17,000 |
| Jul 28, 2026 | 4,135.00 | 4,135.00 | 3,870.00 | 3,930.00 | 3,897.48 | -3.32% | 13,900 |
| Jul 27, 2026 | 4,110.00 | 4,125.00 | 3,975.00 | 4,065.00 | 4,031.37 | -0.37% | 13,100 |
| Jul 24, 2026 | 4,235.00 | 4,240.00 | 4,055.00 | 4,080.00 | 4,046.24 | -3.66% | 11,700 |
| Jul 23, 2026 | 4,250.00 | 4,280.00 | 4,170.00 | 4,235.00 | 4,199.96 | 0.36% | 5,000 |
| Jul 22, 2026 | 4,235.00 | 4,340.00 | 4,220.00 | 4,220.00 | 4,185.08 | 1.20% | 11,500 |
| Jul 21, 2026 | 4,220.00 | 4,220.00 | 4,160.00 | 4,170.00 | 4,135.50 | 0.48% | 7,000 |