TVE Co., Ltd. 6466
TSE · Japan · Producer Manufacturing
¥4,235.00-105.00 (-2.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,235.00 | -2.42% | ¥4,300.00 | ¥4,310.00 | ¥4,220.00 | 5.90K |
| 2026-10-01 | ¥4,340.00 | +1.88% | ¥4,260.00 | ¥4,340.00 | ¥4,245.00 | 7.80K |
| 2026-09-30 | ¥4,260.00 | 0.00% | ¥4,300.00 | ¥4,350.00 | ¥4,260.00 | 7.20K |
| 2026-09-29 | ¥4,260.00 | +0.71% | ¥4,195.00 | ¥4,290.00 | ¥4,195.00 | 13.40K |
| 2026-09-28 | ¥4,230.00 | +0.95% | ¥4,245.00 | ¥4,260.00 | ¥4,175.00 | 7.00K |
| 2026-09-25 | ¥4,190.00 | +2.32% | ¥4,100.00 | ¥4,225.00 | ¥4,090.00 | 10.90K |
| 2026-09-24 | ¥4,095.00 | +3.54% | ¥3,955.00 | ¥4,130.00 | ¥3,955.00 | 9.20K |
| 2026-09-18 | ¥3,955.00 | +0.51% | ¥3,975.00 | ¥3,985.00 | ¥3,890.00 | 12.20K |
| 2026-09-17 | ¥3,935.00 | +0.13% | ¥3,950.00 | ¥3,980.00 | ¥3,890.00 | 9.50K |
| 2026-09-16 | ¥3,930.00 | +0.26% | ¥3,930.00 | ¥4,015.00 | ¥3,835.00 | 18.50K |
| 2026-09-15 | ¥3,920.00 | -8.52% | ¥4,215.00 | ¥4,285.00 | ¥3,900.00 | 97.10K |
| 2026-09-14 | ¥4,285.00 | +15.19% | ¥3,930.00 | ¥4,420.00 | ¥3,930.00 | 183.90K |
| 2026-09-11 | ¥3,720.00 | -2.62% | ¥3,750.00 | ¥3,770.00 | ¥3,695.00 | 6.80K |
| 2026-09-10 | ¥3,820.00 | +0.39% | ¥3,735.00 | ¥3,835.00 | ¥3,700.00 | 12.70K |
| 2026-09-09 | ¥3,805.00 | +2.42% | ¥3,750.00 | ¥3,865.00 | ¥3,750.00 | 6.80K |
| 2026-09-08 | ¥3,715.00 | -2.49% | ¥3,810.00 | ¥3,810.00 | ¥3,715.00 | 5.60K |
| 2026-09-07 | ¥3,810.00 | +1.33% | ¥3,800.00 | ¥3,880.00 | ¥3,785.00 | 14.80K |
| 2026-09-04 | ¥3,760.00 | -0.66% | ¥3,770.00 | ¥3,805.00 | ¥3,730.00 | 7.80K |
| 2026-09-03 | ¥3,785.00 | +0.53% | ¥3,765.00 | ¥3,785.00 | ¥3,725.00 | 8.30K |
| 2026-09-02 | ¥3,765.00 | -4.56% | ¥3,870.00 | ¥3,870.00 | ¥3,765.00 | 9.30K |
| 2026-09-01 | ¥3,945.00 | +2.73% | ¥3,840.00 | ¥3,945.00 | ¥3,780.00 | 8.30K |
| 2026-08-31 | ¥3,840.00 | -0.26% | ¥3,810.00 | ¥3,885.00 | ¥3,730.00 | 16.80K |
| 2026-08-28 | ¥3,850.00 | -0.13% | ¥3,860.00 | ¥3,910.00 | ¥3,850.00 | 5.60K |
| 2026-08-27 | ¥3,855.00 | +1.18% | ¥3,880.00 | ¥3,890.00 | ¥3,830.00 | 4.80K |
| 2026-08-26 | ¥3,810.00 | +0.79% | ¥3,815.00 | ¥3,835.00 | ¥3,775.00 | 4.70K |
| 2026-08-25 | ¥3,780.00 | +0.53% | ¥3,740.00 | ¥3,795.00 | ¥3,680.00 | 6.50K |
| 2026-08-24 | ¥3,760.00 | -0.53% | ¥3,800.00 | ¥3,800.00 | ¥3,700.00 | 9.60K |
| 2026-08-21 | ¥3,780.00 | +1.61% | ¥3,730.00 | ¥3,780.00 | ¥3,670.00 | 12.00K |
| 2026-08-20 | ¥3,720.00 | +0.40% | ¥3,750.00 | ¥3,780.00 | ¥3,680.00 | 15.20K |
| 2026-08-19 | ¥3,705.00 | -5.36% | ¥3,915.00 | ¥3,915.00 | ¥3,705.00 | 21.80K |
| 2026-08-18 | ¥3,915.00 | -4.28% | ¥4,020.00 | ¥4,090.00 | ¥3,900.00 | 19.80K |
| 2026-08-17 | ¥4,090.00 | -0.12% | ¥4,055.00 | ¥4,095.00 | ¥4,000.00 | 16.50K |
| 2026-08-14 | ¥4,095.00 | -0.24% | ¥4,125.00 | ¥4,195.00 | ¥4,055.00 | 6.00K |
| 2026-08-13 | ¥4,105.00 | -0.48% | ¥4,125.00 | ¥4,190.00 | ¥4,100.00 | 13.50K |
| 2026-08-12 | ¥4,125.00 | +1.98% | ¥4,080.00 | ¥4,225.00 | ¥4,030.00 | 12.10K |
| 2026-08-10 | ¥4,045.00 | 0.00% | ¥4,115.00 | ¥4,160.00 | ¥3,945.00 | 50.30K |
| 2026-08-07 | ¥4,045.00 | -8.69% | ¥4,430.00 | ¥4,430.00 | ¥4,045.00 | 30.50K |
| 2026-08-06 | ¥4,430.00 | -0.67% | ¥4,390.00 | ¥4,565.00 | ¥4,385.00 | 4.00K |
| 2026-08-05 | ¥4,460.00 | +4.21% | ¥4,350.00 | ¥4,475.00 | ¥4,280.00 | 6.60K |
| 2026-08-04 | ¥4,280.00 | +6.60% | ¥4,080.00 | ¥4,280.00 | ¥4,080.00 | 10.30K |
| 2026-08-03 | ¥4,015.00 | -0.99% | ¥3,995.00 | ¥4,075.00 | ¥3,935.00 | 6.50K |
| 2026-07-31 | ¥4,055.00 | +4.51% | ¥4,020.00 | ¥4,165.00 | ¥3,980.00 | 14.90K |
| 2026-07-30 | ¥3,880.00 | +1.84% | ¥3,775.00 | ¥3,940.00 | ¥3,775.00 | 2.90K |
| 2026-07-29 | ¥3,810.00 | -3.05% | ¥3,965.00 | ¥3,965.00 | ¥3,700.00 | 17.00K |
| 2026-07-28 | ¥3,930.00 | -3.32% | ¥4,135.00 | ¥4,135.00 | ¥3,870.00 | 13.90K |
| 2026-07-27 | ¥4,065.00 | -0.37% | ¥4,110.00 | ¥4,125.00 | ¥3,975.00 | 13.10K |
| 2026-07-24 | ¥4,080.00 | -3.66% | ¥4,235.00 | ¥4,235.00 | ¥4,055.00 | 11.70K |
| 2026-07-23 | ¥4,235.00 | +0.36% | ¥4,250.00 | ¥4,280.00 | ¥4,170.00 | 5.00K |
| 2026-07-22 | ¥4,220.00 | +1.20% | ¥4,235.00 | ¥4,340.00 | ¥4,220.00 | 11.50K |
| 2026-07-21 | ¥4,170.00 | +0.48% | ¥4,220.00 | ¥4,220.00 | ¥4,160.00 | 7.00K |
| 2026-07-17 | ¥4,150.00 | -5.79% | ¥4,460.00 | ¥4,460.00 | ¥4,005.00 | 20.70K |
| 2026-07-16 | ¥4,405.00 | +0.69% | ¥4,365.00 | ¥4,495.00 | ¥4,270.00 | 17.30K |
| 2026-07-15 | ¥4,375.00 | +2.82% | ¥4,260.00 | ¥4,380.00 | ¥4,175.00 | 23.40K |
| 2026-07-14 | ¥4,255.00 | 0.00% | ¥4,305.00 | ¥4,305.00 | ¥4,145.00 | 13.20K |
| 2026-07-13 | ¥4,255.00 | -2.63% | ¥4,430.00 | ¥4,430.00 | ¥4,170.00 | 12.70K |
| 2026-07-10 | ¥4,370.00 | 0.00% | ¥4,435.00 | ¥4,445.00 | ¥4,355.00 | 11.80K |
| 2026-07-09 | ¥4,370.00 | -0.91% | ¥4,465.00 | ¥4,520.00 | ¥4,250.00 | 12.00K |
| 2026-07-08 | ¥4,410.00 | -7.06% | ¥4,675.00 | ¥4,795.00 | ¥4,410.00 | 11.30K |
| 2026-07-07 | ¥4,745.00 | -7.14% | ¥5,210.00 | ¥5,210.00 | ¥4,630.00 | 33.30K |
| 2026-07-06 | ¥5,110.00 | +2.20% | ¥5,100.00 | ¥5,300.00 | ¥4,995.00 | 36.50K |
| 2026-07-03 | ¥5,000.00 | +9.05% | ¥4,590.00 | ¥5,060.00 | ¥4,550.00 | 40.70K |
| 2026-07-02 | ¥4,585.00 | +4.92% | ¥4,370.00 | ¥4,585.00 | ¥4,240.00 | 22.30K |
| 2026-07-01 | ¥4,370.00 | +0.81% | ¥4,335.00 | ¥4,420.00 | ¥4,320.00 | 9.40K |
| 2026-06-30 | ¥4,335.00 | +2.85% | ¥4,325.00 | ¥4,470.00 | ¥4,215.00 | 17.00K |
| 2026-06-29 | ¥4,215.00 | 0.00% | ¥4,355.00 | ¥4,520.00 | ¥4,100.00 | 17.80K |
| 2026-06-26 | ¥4,215.00 | -5.07% | ¥4,440.00 | ¥4,440.00 | ¥4,165.00 | 6.00K |
| 2026-06-25 | ¥4,440.00 | +1.02% | ¥4,425.00 | ¥4,475.00 | ¥4,285.00 | 4.80K |
| 2026-06-24 | ¥4,395.00 | +1.03% | ¥4,280.00 | ¥4,500.00 | ¥4,280.00 | 11.50K |
| 2026-06-23 | ¥4,350.00 | -6.05% | ¥4,650.00 | ¥4,650.00 | ¥4,320.00 | 8.80K |
| 2026-06-22 | ¥4,630.00 | +3.12% | ¥4,500.00 | ¥4,820.00 | ¥4,500.00 | 8.20K |
| 2026-06-19 | ¥4,490.00 | +1.70% | ¥4,415.00 | ¥4,555.00 | ¥4,325.00 | 7.80K |
| 2026-06-18 | ¥4,415.00 | -0.34% | ¥4,360.00 | ¥4,570.00 | ¥4,330.00 | 19.90K |
| 2026-06-17 | ¥4,430.00 | +9.52% | ¥4,115.00 | ¥4,585.00 | ¥4,070.00 | 46.00K |
| 2026-06-16 | ¥4,045.00 | +1.25% | ¥4,065.00 | ¥4,080.00 | ¥3,950.00 | 24.60K |
| 2026-06-15 | ¥3,995.00 | +8.12% | ¥3,835.00 | ¥4,050.00 | ¥3,835.00 | 12.50K |
| 2026-06-12 | ¥3,695.00 | +3.65% | ¥3,705.00 | ¥3,795.00 | ¥3,555.00 | 28.30K |
| 2026-06-11 | ¥3,565.00 | -1.38% | ¥3,545.00 | ¥3,610.00 | ¥3,500.00 | 16.20K |
| 2026-06-10 | ¥3,615.00 | -2.56% | ¥3,710.00 | ¥3,715.00 | ¥3,520.00 | 22.40K |
| 2026-06-09 | ¥3,710.00 | 0.00% | ¥3,850.00 | ¥3,960.00 | ¥3,710.00 | 9.20K |
| 2026-06-08 | ¥3,710.00 | -7.02% | ¥3,850.00 | ¥3,860.00 | ¥3,600.00 | 24.10K |
| 2026-06-05 | ¥3,990.00 | +7.11% | ¥3,750.00 | ¥4,045.00 | ¥3,750.00 | 11.90K |
| 2026-06-04 | ¥3,725.00 | -1.72% | ¥3,855.00 | ¥3,855.00 | ¥3,700.00 | 5.50K |
| 2026-06-03 | ¥3,790.00 | -0.79% | ¥3,890.00 | ¥3,910.00 | ¥3,740.00 | 6.60K |
| 2026-06-02 | ¥3,820.00 | -0.52% | ¥3,910.00 | ¥3,910.00 | ¥3,705.00 | 14.90K |
| 2026-06-01 | ¥3,840.00 | -4.95% | ¥4,060.00 | ¥4,080.00 | ¥3,810.00 | 33.80K |
| 2026-05-29 | ¥4,040.00 | -2.18% | ¥4,200.00 | ¥4,200.00 | ¥4,025.00 | 12.20K |
| 2026-05-28 | ¥4,130.00 | -4.18% | ¥4,300.00 | ¥4,300.00 | ¥4,070.00 | 12.60K |
| 2026-05-27 | ¥4,310.00 | -0.46% | ¥4,400.00 | ¥4,530.00 | ¥4,110.00 | 29.70K |
| 2026-05-26 | ¥4,330.00 | +1.64% | ¥4,230.00 | ¥4,400.00 | ¥4,180.00 | 17.40K |
| 2026-05-25 | ¥4,260.00 | -0.81% | ¥4,365.00 | ¥4,400.00 | ¥4,195.00 | 12.00K |