TVE Co., Ltd. (TYO:6466)
Japan · Delayed Price · Currency is JPY 3,780.00
+60.00 (1.61%)
Aug 21, 2026, 3:30 PM JST
TVE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,730.00 | 3,780.00 | 3,670.00 | 3,780.00 | 3,780.00 | 1.61% | 12,000 |
| Aug 20, 2026 | 3,750.00 | 3,780.00 | 3,680.00 | 3,720.00 | 3,720.00 | 0.40% | 15,200 |
| Aug 19, 2026 | 3,915.00 | 3,915.00 | 3,705.00 | 3,705.00 | 3,705.00 | -5.36% | 21,800 |
| Aug 18, 2026 | 4,020.00 | 4,090.00 | 3,900.00 | 3,915.00 | 3,915.00 | -4.28% | 19,800 |
| Aug 17, 2026 | 4,055.00 | 4,095.00 | 4,000.00 | 4,090.00 | 4,090.00 | -0.12% | 16,500 |
| Aug 14, 2026 | 4,125.00 | 4,195.00 | 4,055.00 | 4,095.00 | 4,095.00 | -0.24% | 6,000 |
| Aug 13, 2026 | 4,125.00 | 4,190.00 | 4,100.00 | 4,105.00 | 4,105.00 | -0.48% | 13,500 |
| Aug 12, 2026 | 4,080.00 | 4,225.00 | 4,030.00 | 4,125.00 | 4,125.00 | 1.98% | 12,100 |
| Aug 10, 2026 | 4,115.00 | 4,160.00 | 3,945.00 | 4,045.00 | 4,045.00 | - | 50,300 |
| Aug 7, 2026 | 4,430.00 | 4,430.00 | 4,045.00 | 4,045.00 | 4,045.00 | -8.69% | 30,500 |
| Aug 6, 2026 | 4,390.00 | 4,565.00 | 4,385.00 | 4,430.00 | 4,430.00 | -0.67% | 4,000 |
| Aug 5, 2026 | 4,350.00 | 4,475.00 | 4,280.00 | 4,460.00 | 4,460.00 | 4.21% | 6,600 |
| Aug 4, 2026 | 4,080.00 | 4,280.00 | 4,080.00 | 4,280.00 | 4,280.00 | 6.60% | 10,300 |
| Aug 3, 2026 | 3,995.00 | 4,075.00 | 3,935.00 | 4,015.00 | 4,015.00 | -0.99% | 6,500 |
| Jul 31, 2026 | 4,020.00 | 4,165.00 | 3,980.00 | 4,055.00 | 4,055.00 | 4.51% | 14,900 |
| Jul 30, 2026 | 3,775.00 | 3,940.00 | 3,775.00 | 3,880.00 | 3,880.00 | 1.84% | 2,900 |
| Jul 29, 2026 | 3,965.00 | 3,965.00 | 3,700.00 | 3,810.00 | 3,810.00 | -3.05% | 17,000 |
| Jul 28, 2026 | 4,135.00 | 4,135.00 | 3,870.00 | 3,930.00 | 3,930.00 | -3.32% | 13,900 |
| Jul 27, 2026 | 4,110.00 | 4,125.00 | 3,975.00 | 4,065.00 | 4,065.00 | -0.37% | 13,100 |
| Jul 24, 2026 | 4,235.00 | 4,240.00 | 4,055.00 | 4,080.00 | 4,080.00 | -3.66% | 11,700 |
| Jul 23, 2026 | 4,250.00 | 4,280.00 | 4,170.00 | 4,235.00 | 4,235.00 | 0.36% | 5,000 |
| Jul 22, 2026 | 4,235.00 | 4,340.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1.20% | 11,500 |
| Jul 21, 2026 | 4,220.00 | 4,220.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.48% | 7,000 |
| Jul 17, 2026 | 4,460.00 | 4,460.00 | 4,005.00 | 4,150.00 | 4,150.00 | -5.79% | 20,700 |
| Jul 16, 2026 | 4,365.00 | 4,495.00 | 4,270.00 | 4,405.00 | 4,405.00 | 0.69% | 17,300 |
| Jul 15, 2026 | 4,260.00 | 4,380.00 | 4,175.00 | 4,375.00 | 4,375.00 | 2.82% | 23,400 |
| Jul 14, 2026 | 4,305.00 | 4,305.00 | 4,145.00 | 4,255.00 | 4,255.00 | - | 13,200 |
| Jul 13, 2026 | 4,430.00 | 4,430.00 | 4,170.00 | 4,255.00 | 4,255.00 | -2.63% | 12,700 |
| Jul 10, 2026 | 4,435.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,370.00 | - | 11,800 |
| Jul 9, 2026 | 4,465.00 | 4,520.00 | 4,250.00 | 4,370.00 | 4,370.00 | -0.91% | 12,000 |
| Jul 8, 2026 | 4,675.00 | 4,795.00 | 4,410.00 | 4,410.00 | 4,410.00 | -7.06% | 11,300 |
| Jul 7, 2026 | 5,210.00 | 5,210.00 | 4,630.00 | 4,745.00 | 4,745.00 | -7.14% | 33,300 |
| Jul 6, 2026 | 5,100.00 | 5,300.00 | 4,995.00 | 5,110.00 | 5,110.00 | 2.20% | 36,500 |
| Jul 3, 2026 | 4,590.00 | 5,060.00 | 4,550.00 | 5,000.00 | 5,000.00 | 9.05% | 40,700 |
| Jul 2, 2026 | 4,370.00 | 4,585.00 | 4,240.00 | 4,585.00 | 4,585.00 | 4.92% | 22,300 |
| Jul 1, 2026 | 4,335.00 | 4,420.00 | 4,320.00 | 4,370.00 | 4,370.00 | 0.81% | 9,400 |
| Jun 30, 2026 | 4,325.00 | 4,470.00 | 4,215.00 | 4,335.00 | 4,335.00 | 2.85% | 17,000 |
| Jun 29, 2026 | 4,355.00 | 4,520.00 | 4,100.00 | 4,215.00 | 4,215.00 | - | 17,800 |
| Jun 26, 2026 | 4,440.00 | 4,440.00 | 4,165.00 | 4,215.00 | 4,215.00 | -5.07% | 6,000 |
| Jun 25, 2026 | 4,425.00 | 4,475.00 | 4,285.00 | 4,440.00 | 4,440.00 | 1.02% | 4,800 |
| Jun 24, 2026 | 4,280.00 | 4,500.00 | 4,280.00 | 4,395.00 | 4,395.00 | 1.03% | 11,500 |
| Jun 23, 2026 | 4,650.00 | 4,650.00 | 4,320.00 | 4,350.00 | 4,350.00 | -6.05% | 8,800 |
| Jun 22, 2026 | 4,500.00 | 4,820.00 | 4,500.00 | 4,630.00 | 4,630.00 | 3.12% | 8,200 |
| Jun 19, 2026 | 4,415.00 | 4,555.00 | 4,325.00 | 4,490.00 | 4,490.00 | 1.70% | 7,800 |
| Jun 18, 2026 | 4,360.00 | 4,570.00 | 4,330.00 | 4,415.00 | 4,415.00 | -0.34% | 19,900 |
| Jun 17, 2026 | 4,115.00 | 4,585.00 | 4,070.00 | 4,430.00 | 4,430.00 | 9.52% | 46,000 |
| Jun 16, 2026 | 4,065.00 | 4,080.00 | 3,950.00 | 4,045.00 | 4,045.00 | 1.25% | 24,600 |
| Jun 15, 2026 | 3,835.00 | 4,050.00 | 3,835.00 | 3,995.00 | 3,995.00 | 8.12% | 12,500 |
| Jun 12, 2026 | 3,705.00 | 3,795.00 | 3,555.00 | 3,695.00 | 3,695.00 | 3.65% | 28,300 |
| Jun 11, 2026 | 3,545.00 | 3,610.00 | 3,500.00 | 3,565.00 | 3,565.00 | -1.38% | 16,200 |