Skip to main content
TVE Co., Ltd. (TYO:6466)
Japan flag Japan · Delayed Price · Currency is JPY
4,700.00
-190.00 (-3.89%)
Apr 30, 2026, 10:46 AM JST

TVE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,535.004,965.004,450.004,890.004,890.006.19%20,000
Apr 27, 20265,130.005,130.004,425.004,605.004,605.00-7.06%36,900
Apr 24, 20264,845.005,150.004,770.004,955.004,955.000.81%83,000
Apr 23, 20264,915.004,915.004,915.004,915.004,915.0016.61%13,500
Apr 22, 20264,300.004,350.004,160.004,215.004,215.00-0.94%8,200
Apr 21, 20264,345.004,435.004,245.004,255.004,255.00-0.82%9,200
Apr 20, 20264,145.004,325.004,145.004,290.004,290.003.75%18,300
Apr 17, 20264,295.004,295.004,120.004,135.004,135.00-2.25%7,500
Apr 16, 20264,260.004,410.004,220.004,230.004,230.000.95%13,300
Apr 15, 20264,290.004,365.004,170.004,190.004,190.00-1.53%10,600
Apr 14, 20264,265.004,295.004,235.004,255.004,255.00-0.23%10,000
Apr 13, 20264,295.004,500.004,265.004,265.004,265.000.83%27,800
Apr 10, 20264,290.004,320.004,185.004,230.004,230.00-1.74%14,200
Apr 9, 20264,495.004,510.004,300.004,305.004,305.00-4.23%13,900
Apr 8, 20264,350.004,510.004,335.004,495.004,495.007.15%23,500
Apr 7, 20264,290.004,310.004,125.004,195.004,195.00-1.18%16,100
Apr 6, 20264,305.004,425.004,235.004,245.004,245.000.24%22,500
Apr 3, 20264,220.004,390.004,190.004,235.004,235.00-13,400
Apr 2, 20264,275.004,300.004,180.004,235.004,235.000.71%12,000
Apr 1, 20264,305.004,305.004,165.004,205.004,205.000.96%10,700
Mar 31, 20264,055.004,300.004,025.004,165.004,165.000.97%13,500
Mar 30, 20264,115.004,230.003,925.004,125.004,125.00-4.62%34,900
Mar 27, 20264,125.004,405.004,115.004,325.004,305.004.85%21,000
Mar 26, 20264,240.004,290.004,100.004,125.004,105.92-3.17%14,000
Mar 25, 20264,195.004,300.004,185.004,260.004,240.303.52%19,700
Mar 24, 20264,310.004,310.004,085.004,115.004,095.97-2.26%19,800
Mar 23, 20264,245.004,375.004,125.004,210.004,190.53-3.99%43,900
Mar 19, 20264,740.004,785.004,320.004,385.004,364.72-10.14%113,400
Mar 18, 20264,720.005,050.004,545.004,880.004,857.433.06%107,500
Mar 17, 20265,370.005,370.004,710.004,735.004,713.10-11.16%129,100
Mar 16, 20265,800.005,850.005,320.005,330.005,305.35-7.30%88,900
Mar 13, 20265,230.005,850.005,230.005,750.005,723.417.08%95,500
Mar 12, 20265,690.006,110.005,280.005,370.005,345.17-3.94%148,700
Mar 11, 20265,940.006,180.005,550.005,590.005,564.15-3.45%129,800
Mar 10, 20266,360.006,360.005,540.005,790.005,763.23-6.01%108,500
Mar 9, 20265,300.006,200.005,100.006,160.006,131.5110.00%110,700
Mar 6, 20265,320.005,650.004,975.005,600.005,574.107.28%125,800
Mar 5, 20264,795.005,220.004,795.005,220.005,195.8615.61%13,300
Mar 4, 20264,635.004,655.004,460.004,515.004,494.12-4.04%26,500
Mar 3, 20264,970.005,170.004,700.004,705.004,683.24-3.98%17,200
Mar 2, 20264,885.005,370.004,680.004,900.004,877.34-0.10%32,800
Feb 27, 20264,650.004,910.004,620.004,905.004,882.325.03%12,500
Feb 26, 20264,755.004,825.004,620.004,670.004,648.40-3.21%14,500
Feb 25, 20264,665.005,110.004,665.004,825.004,802.690.42%21,900
Feb 24, 20265,110.005,300.004,580.004,805.004,782.78-11.02%84,200
Feb 20, 20265,350.005,400.004,800.005,400.005,375.0314.89%242,400
Feb 19, 20264,140.004,700.004,100.004,700.004,678.2717.50%58,200
Feb 18, 20263,885.004,050.003,750.004,000.003,981.503.63%16,600
Feb 17, 20263,835.003,960.003,785.003,860.003,842.15-1.15%10,100
Feb 16, 20263,695.003,905.003,655.003,905.003,886.945.26%11,200
Feb 13, 20263,635.003,750.003,575.003,710.003,692.841.09%22,200
Feb 12, 20263,650.003,935.003,610.003,670.003,653.034.56%28,000
Feb 10, 20263,380.003,695.003,350.003,510.003,493.774.00%31,700
Feb 9, 20263,190.003,380.003,190.003,375.003,359.3912.31%36,300
Feb 6, 20262,976.003,070.002,949.003,005.002,991.103.87%11,100
Feb 5, 20262,892.002,897.002,863.002,893.002,879.621.12%1,900
Feb 4, 20262,850.002,900.002,850.002,861.002,847.770.39%4,200
Feb 3, 20262,828.002,867.002,828.002,850.002,836.822.59%7,800
Feb 2, 20262,833.002,850.002,778.002,778.002,765.15-0.43%4,400
Jan 30, 20262,785.002,806.002,776.002,790.002,777.10-0.75%1,100
Jan 29, 20262,825.002,825.002,776.002,811.002,798.00-0.50%1,700
Jan 28, 20262,878.002,919.002,775.002,825.002,811.94-2.79%4,700
Jan 27, 20262,920.002,920.002,880.002,906.002,892.56-0.07%1,300
Jan 26, 20262,917.002,917.002,871.002,908.002,894.55-0.48%2,600
Jan 23, 20262,962.002,963.002,922.002,922.002,908.49-1.35%2,200
Jan 22, 20262,967.002,999.002,955.002,962.002,948.30-0.64%4,400
Jan 21, 20262,970.002,993.002,932.002,981.002,967.22-1.45%4,700
Jan 20, 20263,100.003,100.002,991.003,025.003,011.01-2.42%6,900
Jan 19, 20263,095.003,150.003,005.003,100.003,085.660.16%19,300
Jan 16, 20263,095.003,100.003,065.003,095.003,080.69-1,900
Jan 15, 20263,080.003,115.003,065.003,095.003,080.690.49%1,500
Jan 14, 20263,065.003,180.003,050.003,080.003,065.761.15%12,100
Jan 13, 20263,135.003,135.003,035.003,045.003,030.921.16%6,200
Jan 9, 20263,005.003,010.002,981.003,010.002,996.080.33%1,400
Jan 8, 20263,045.003,075.002,996.003,000.002,986.13-1.48%7,100
Jan 7, 20263,040.003,090.003,030.003,045.003,030.92-0.33%3,100
Jan 6, 20263,150.003,150.003,045.003,055.003,040.87-1.77%4,200
Jan 5, 20263,165.003,185.003,060.003,110.003,095.620.48%5,300
Dec 30, 20253,050.003,095.003,050.003,095.003,080.691.48%3,300
Dec 29, 20253,025.003,080.003,025.003,050.003,035.900.99%5,200
Dec 26, 20252,990.003,020.002,990.003,020.003,006.03-0.49%3,700
Dec 25, 20252,991.003,115.002,970.003,035.003,020.973.20%6,400
Dec 24, 20252,945.002,960.002,924.002,941.002,927.40-0.31%8,900
Dec 23, 20252,924.002,955.002,924.002,950.002,936.361.55%7,600
Dec 22, 20252,924.002,924.002,870.002,905.002,891.570.17%4,200
Dec 19, 20252,863.002,909.002,863.002,900.002,886.593.09%18,200
Dec 18, 20252,809.002,814.002,782.002,813.002,799.990.43%2,700
Dec 17, 20252,830.002,830.002,784.002,801.002,788.05-1.37%7,000
Dec 16, 20252,840.002,841.002,820.002,840.002,826.87-0.35%1,100
Dec 15, 20252,861.002,862.002,846.002,850.002,836.82-0.35%1,800
Dec 12, 20252,845.002,865.002,815.002,860.002,846.771.27%8,400
Dec 11, 20252,840.002,840.002,796.002,824.002,810.94-0.04%3,600
Dec 10, 20252,815.002,840.002,815.002,825.002,811.940.71%7,200
Dec 9, 20252,860.002,860.002,805.002,805.002,792.03-1.54%1,600
Dec 8, 20252,840.002,865.002,835.002,849.002,835.830.32%3,800
Dec 5, 20252,806.002,840.002,806.002,840.002,826.870.71%1,800
Dec 4, 20252,863.002,879.002,820.002,820.002,806.96-0.49%1,300
Dec 3, 20252,894.002,894.002,815.002,834.002,820.89-0.77%3,400
Dec 2, 20252,904.002,904.002,850.002,856.002,842.79-1.48%1,600
Dec 1, 20252,928.002,928.002,898.002,899.002,885.59-0.89%3,200