Skip to main content
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
5,790.00
-370.00 (-6.01%)
Mar 10, 2026, 3:30 PM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266,360.006,360.005,540.005,790.005,790.00-6.01%108,500
Mar 9, 20265,300.006,200.005,100.006,160.006,160.0010.00%110,700
Mar 6, 20265,320.005,650.004,975.005,600.005,600.007.28%125,800
Mar 5, 20264,795.005,220.004,795.005,220.005,220.0015.61%13,300
Mar 4, 20264,635.004,655.004,460.004,515.004,515.00-4.04%26,500
Mar 3, 20264,970.005,170.004,700.004,705.004,705.00-3.98%17,200
Mar 2, 20264,885.005,370.004,680.004,900.004,900.00-0.10%32,800
Feb 27, 20264,650.004,910.004,620.004,905.004,905.005.03%12,500
Feb 26, 20264,755.004,825.004,620.004,670.004,670.00-3.21%14,500
Feb 25, 20264,665.005,110.004,665.004,825.004,825.000.42%21,900
Feb 24, 20265,110.005,300.004,580.004,805.004,805.00-11.02%84,200
Feb 20, 20265,350.005,400.004,800.005,400.005,400.0014.89%242,400
Feb 19, 20264,140.004,700.004,100.004,700.004,700.0017.50%58,200
Feb 18, 20263,885.004,050.003,750.004,000.004,000.003.63%16,600
Feb 17, 20263,835.003,960.003,785.003,860.003,860.00-1.15%10,100
Feb 16, 20263,695.003,905.003,655.003,905.003,905.005.26%11,200
Feb 13, 20263,635.003,750.003,575.003,710.003,710.001.09%22,200
Feb 12, 20263,650.003,935.003,610.003,670.003,670.004.56%28,000
Feb 10, 20263,380.003,695.003,350.003,510.003,510.004.00%31,700
Feb 9, 20263,190.003,380.003,190.003,375.003,375.0012.31%36,300
Feb 6, 20262,976.003,070.002,949.003,005.003,005.003.87%11,100
Feb 5, 20262,892.002,897.002,863.002,893.002,893.001.12%1,900
Feb 4, 20262,850.002,900.002,850.002,861.002,861.000.39%4,200
Feb 3, 20262,828.002,867.002,828.002,850.002,850.002.59%7,800
Feb 2, 20262,833.002,850.002,778.002,778.002,778.00-0.43%4,400
Jan 30, 20262,785.002,806.002,776.002,790.002,790.00-0.75%1,100
Jan 29, 20262,825.002,825.002,776.002,811.002,811.00-0.50%1,700
Jan 28, 20262,878.002,919.002,775.002,825.002,825.00-2.79%4,700
Jan 27, 20262,920.002,920.002,880.002,906.002,906.00-0.07%1,300
Jan 26, 20262,917.002,917.002,871.002,908.002,908.00-0.48%2,600
Jan 23, 20262,962.002,963.002,922.002,922.002,922.00-1.35%2,200
Jan 22, 20262,967.002,999.002,955.002,962.002,962.00-0.64%4,400
Jan 21, 20262,970.002,993.002,932.002,981.002,981.00-1.45%4,700
Jan 20, 20263,100.003,100.002,991.003,025.003,025.00-2.42%6,900
Jan 19, 20263,095.003,150.003,005.003,100.003,100.000.16%19,300
Jan 16, 20263,095.003,100.003,065.003,095.003,095.00-1,900
Jan 15, 20263,080.003,115.003,065.003,095.003,095.000.49%1,500
Jan 14, 20263,065.003,180.003,050.003,080.003,080.001.15%12,100
Jan 13, 20263,135.003,135.003,035.003,045.003,045.001.16%6,200
Jan 9, 20263,005.003,010.002,981.003,010.003,010.000.33%1,400
Jan 8, 20263,045.003,075.002,996.003,000.003,000.00-1.48%7,100
Jan 7, 20263,040.003,090.003,030.003,045.003,045.00-0.33%3,100
Jan 6, 20263,150.003,150.003,045.003,055.003,055.00-1.77%4,200
Jan 5, 20263,165.003,185.003,060.003,110.003,110.000.48%5,300
Dec 30, 20253,050.003,095.003,050.003,095.003,095.001.48%3,300
Dec 29, 20253,025.003,080.003,025.003,050.003,050.000.99%5,200
Dec 26, 20252,990.003,020.002,990.003,020.003,020.00-0.49%3,700
Dec 25, 20252,991.003,115.002,970.003,035.003,035.003.20%6,400
Dec 24, 20252,945.002,960.002,924.002,941.002,941.00-0.31%8,900
Dec 23, 20252,924.002,955.002,924.002,950.002,950.001.55%7,600
Dec 22, 20252,924.002,924.002,870.002,905.002,905.000.17%4,200
Dec 19, 20252,863.002,909.002,863.002,900.002,900.003.09%18,200
Dec 18, 20252,809.002,814.002,782.002,813.002,813.000.43%2,700
Dec 17, 20252,830.002,830.002,784.002,801.002,801.00-1.37%7,000
Dec 16, 20252,840.002,841.002,820.002,840.002,840.00-0.35%1,100
Dec 15, 20252,861.002,862.002,846.002,850.002,850.00-0.35%1,800
Dec 12, 20252,845.002,865.002,815.002,860.002,860.001.27%8,400
Dec 11, 20252,840.002,840.002,796.002,824.002,824.00-0.04%3,600
Dec 10, 20252,815.002,840.002,815.002,825.002,825.000.71%7,200
Dec 9, 20252,860.002,860.002,805.002,805.002,805.00-1.54%1,600
Dec 8, 20252,840.002,865.002,835.002,849.002,849.000.32%3,800
Dec 5, 20252,806.002,840.002,806.002,840.002,840.000.71%1,800
Dec 4, 20252,863.002,879.002,820.002,820.002,820.00-0.49%1,300
Dec 3, 20252,894.002,894.002,815.002,834.002,834.00-0.77%3,400
Dec 2, 20252,904.002,904.002,850.002,856.002,856.00-1.48%1,600
Dec 1, 20252,928.002,928.002,898.002,899.002,899.00-0.89%3,200
Nov 28, 20252,911.002,935.002,911.002,925.002,925.000.52%1,400
Nov 27, 20252,946.002,946.002,910.002,910.002,910.00-0.27%1,300
Nov 26, 20252,856.002,945.002,850.002,918.002,918.002.21%5,700
Nov 25, 20252,806.002,865.002,806.002,855.002,855.002.33%4,000
Nov 21, 20252,728.002,795.002,728.002,790.002,790.000.43%1,200
Nov 20, 20252,764.002,780.002,764.002,778.002,778.001.98%4,000
Nov 19, 20252,703.002,730.002,703.002,724.002,724.00-0.29%1,600
Nov 18, 20252,750.002,750.002,681.002,732.002,732.00-1.37%6,900
Nov 17, 20252,886.002,886.002,770.002,770.002,770.00-3.01%3,200
Nov 14, 20252,883.002,890.002,855.002,856.002,856.00-2.36%4,300
Nov 13, 20252,910.002,930.002,900.002,925.002,925.000.86%6,800
Nov 12, 20252,940.002,950.002,900.002,900.002,900.00-0.03%6,400
Nov 11, 20252,914.002,951.002,901.002,901.002,901.00-1.26%4,600
Nov 10, 20252,890.002,940.002,885.002,938.002,938.001.66%3,800
Nov 7, 20252,882.002,940.002,878.002,890.002,890.00-1.30%6,200
Nov 6, 20252,915.002,950.002,810.002,928.002,928.000.41%5,200
Nov 5, 20252,995.002,995.002,843.002,916.002,916.00-2.80%10,900
Nov 4, 20252,910.003,010.002,910.003,000.003,000.001.35%1,300
Oct 31, 20253,060.003,060.002,960.002,960.002,960.00-1.33%3,900
Oct 30, 20252,953.003,010.002,953.003,000.003,000.000.07%6,000
Oct 29, 20253,035.003,045.002,931.002,998.002,998.00-1.70%3,100
Oct 28, 20253,200.003,200.002,992.003,050.003,050.00-2.71%8,400
Oct 27, 20252,953.003,190.002,949.003,135.003,135.006.49%14,000
Oct 24, 20252,846.002,944.002,840.002,944.002,944.003.84%6,000
Oct 23, 20252,850.002,920.002,835.002,835.002,835.00-0.53%6,400
Oct 22, 20252,840.002,874.002,830.002,850.002,850.000.39%4,900
Oct 21, 20252,951.002,951.002,830.002,839.002,839.00-2.14%10,100
Oct 20, 20252,700.002,980.002,700.002,901.002,901.007.64%15,600
Oct 17, 20252,685.002,695.002,682.002,695.002,695.000.22%700
Oct 16, 20252,700.002,721.002,660.002,689.002,689.001.47%5,000
Oct 15, 20252,575.002,676.002,575.002,650.002,650.002.91%3,400
Oct 14, 20252,524.002,583.002,524.002,575.002,575.00-1.79%2,700
Oct 10, 20252,700.002,750.002,562.002,622.002,622.00-2.89%5,700
Oct 9, 20252,688.002,711.002,688.002,700.002,700.00-0.30%2,100