Skip to main content
logo
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-185.00 (-4.63%)
Oct 23, 2026, 3:30 PM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,890.003,925.003,700.003,810.003,810.00-4.63%17,200
Oct 22, 20264,150.004,190.003,980.003,995.003,995.00-4.20%10,900
Oct 21, 20264,190.004,230.004,165.004,170.004,170.000.97%3,100
Oct 20, 20264,150.004,200.004,105.004,130.004,130.00-1.08%7,800
Oct 19, 20264,200.004,250.004,175.004,175.004,175.00-0.60%3,300
Oct 16, 20264,210.004,260.003,890.004,200.004,200.00-0.36%19,700
Oct 15, 20264,265.004,310.004,140.004,215.004,215.00-2.20%63,900
Oct 14, 20264,335.004,335.004,235.004,310.004,310.001.06%11,800
Oct 13, 20264,290.004,315.004,240.004,265.004,265.00-0.58%9,500
Oct 9, 20264,200.004,325.004,200.004,290.004,290.000.47%10,300
Oct 8, 20264,315.004,390.004,250.004,270.004,270.00-1.39%9,200
Oct 7, 20264,400.004,465.004,260.004,330.004,330.000.70%9,400
Oct 6, 20264,315.004,395.004,300.004,300.004,300.00-0.46%4,400
Oct 5, 20264,260.004,325.004,260.004,320.004,320.002.01%9,200
Oct 2, 20264,300.004,310.004,220.004,235.004,235.00-2.42%5,900
Oct 1, 20264,260.004,340.004,245.004,340.004,340.001.88%7,800
Sep 30, 20264,300.004,350.004,260.004,260.004,260.00-7,200
Sep 29, 20264,195.004,290.004,195.004,260.004,260.001.55%13,400
Sep 28, 20264,245.004,260.004,175.004,230.004,195.000.95%7,000
Sep 25, 20264,100.004,225.004,090.004,190.004,155.332.32%10,900
Sep 24, 20263,955.004,130.003,955.004,095.004,061.123.54%9,200
Sep 18, 20263,975.003,985.003,890.003,955.003,922.280.51%12,200
Sep 17, 20263,950.003,980.003,890.003,935.003,902.440.13%9,500
Sep 16, 20263,930.004,015.003,835.003,930.003,897.480.26%18,500
Sep 15, 20264,215.004,285.003,900.003,920.003,887.57-8.52%97,100
Sep 14, 20263,930.004,420.003,930.004,285.004,249.5415.19%183,900
Sep 11, 20263,750.003,770.003,695.003,720.003,689.22-2.62%6,800
Sep 10, 20263,735.003,835.003,700.003,820.003,788.390.39%12,700
Sep 9, 20263,750.003,865.003,750.003,805.003,773.522.42%6,800
Sep 8, 20263,810.003,810.003,715.003,715.003,684.26-2.49%5,600
Sep 7, 20263,800.003,880.003,785.003,810.003,778.481.33%14,800
Sep 4, 20263,770.003,805.003,730.003,760.003,728.89-0.66%7,800
Sep 3, 20263,765.003,785.003,725.003,785.003,753.680.53%8,300
Sep 2, 20263,870.003,870.003,765.003,765.003,733.85-4.56%9,300
Sep 1, 20263,840.003,945.003,780.003,945.003,912.362.73%8,300
Aug 31, 20263,810.003,885.003,730.003,840.003,808.23-0.26%16,800
Aug 28, 20263,860.003,910.003,850.003,850.003,818.14-0.13%5,600
Aug 27, 20263,880.003,890.003,830.003,855.003,823.101.18%4,800
Aug 26, 20263,815.003,835.003,775.003,810.003,778.480.79%4,700
Aug 25, 20263,740.003,795.003,680.003,780.003,748.720.53%6,500
Aug 24, 20263,800.003,800.003,700.003,760.003,728.89-0.53%9,600
Aug 21, 20263,730.003,780.003,670.003,780.003,748.721.61%12,000
Aug 20, 20263,750.003,780.003,680.003,720.003,689.220.40%15,200
Aug 19, 20263,915.003,915.003,705.003,705.003,674.34-5.36%21,800
Aug 18, 20264,020.004,090.003,900.003,915.003,882.61-4.28%19,800
Aug 17, 20264,055.004,095.004,000.004,090.004,056.16-0.12%16,500
Aug 14, 20264,125.004,195.004,055.004,095.004,061.12-0.24%6,000
Aug 13, 20264,125.004,190.004,100.004,105.004,071.03-0.48%13,500
Aug 12, 20264,080.004,225.004,030.004,125.004,090.871.98%12,100
Aug 10, 20264,115.004,160.003,945.004,045.004,011.53-50,300