Advertisement
U.S. Markets close in 1 hr 57 mins

TVE Co., Ltd. (6466.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,315.00+4.00 (+0.17%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20242,338.002,360.002,290.002,315.002,315.009,500
Nov 07, 20242,298.002,311.002,260.002,311.002,311.0013,000
Nov 06, 20242,231.002,298.002,199.002,298.002,298.003,700
Nov 05, 20242,250.002,302.002,187.002,230.002,230.005,100
Nov 01, 20242,310.002,310.002,250.002,250.002,250.004,200
Oct 31, 20242,298.002,300.002,249.002,273.002,273.006,100
Oct 30, 20242,206.002,304.002,135.002,298.002,298.0025,900
Oct 29, 20242,230.002,287.002,125.002,245.002,245.006,300
Oct 28, 20242,211.002,220.002,208.002,208.002,208.004,600
Oct 25, 20242,203.002,251.002,200.002,200.002,200.002,800
Oct 24, 20242,246.002,246.002,246.002,246.002,246.00-
Oct 23, 20242,231.002,300.002,221.002,246.002,246.005,000
Oct 22, 20242,241.002,279.002,189.002,231.002,231.002,500
Oct 21, 20242,216.002,285.002,216.002,238.002,238.001,000
Oct 18, 20242,222.002,247.002,214.002,215.002,215.001,600
Oct 17, 20242,220.002,281.002,201.002,216.002,216.005,600
Oct 16, 20242,166.002,288.002,160.002,220.002,220.004,700
Oct 15, 20242,188.002,188.002,172.002,172.002,172.002,000
Oct 11, 20242,170.002,172.002,170.002,172.002,172.00500
Oct 10, 20242,203.002,203.002,165.002,170.002,170.001,800
Oct 09, 20242,201.002,202.002,201.002,202.002,202.00600
Oct 08, 20242,230.002,254.002,203.002,203.002,203.001,200
Oct 07, 20242,277.002,280.002,225.002,280.002,280.004,200
Oct 04, 20242,196.002,285.002,196.002,231.002,231.002,200
Oct 03, 20242,250.002,250.002,185.002,193.002,193.002,700
Oct 02, 20242,213.002,243.002,213.002,243.002,243.00300
Oct 01, 20242,219.002,243.002,219.002,243.002,243.002,000
Sep 30, 20242,188.002,225.002,183.002,223.002,223.006,600
Sep 27, 20242,323.002,390.002,292.002,320.002,320.003,700
Sep 26, 20242,306.002,360.002,278.002,360.002,360.004,600
Sep 25, 20242,319.002,349.002,304.002,306.002,306.001,600
Sep 24, 20242,228.002,293.002,216.002,293.002,293.003,100
Sep 20, 20242,190.002,235.002,190.002,235.002,235.001,300
Sep 19, 20242,177.002,187.002,163.002,187.002,187.00900
Sep 18, 20242,144.002,185.002,144.002,185.002,185.00400
Sep 17, 20242,155.002,174.002,135.002,174.002,174.001,100
Sep 13, 20242,155.002,155.002,126.002,142.002,142.00800
Sep 12, 20242,165.002,165.002,165.002,165.002,165.00100
Sep 11, 20242,195.002,195.002,140.002,140.002,140.001,200
Sep 10, 20242,135.002,177.002,135.002,177.002,177.00800
Sep 09, 20242,072.002,147.002,072.002,147.002,147.001,900
Sep 06, 20242,115.002,127.002,115.002,120.002,120.001,900
Sep 05, 20242,080.002,119.002,080.002,104.002,104.005,200
Sep 04, 20242,122.002,123.002,086.002,096.002,096.0013,300
Sep 03, 20242,165.002,173.002,156.002,157.002,157.003,500
Sep 02, 20242,175.002,177.002,150.002,155.002,155.005,200
Aug 30, 20242,132.002,173.002,117.002,173.002,173.004,300
Aug 29, 20242,249.002,249.002,134.002,140.002,140.005,700
Aug 28, 20242,244.002,248.002,224.002,224.002,224.002,400
Aug 27, 20242,250.002,250.002,249.002,249.002,249.00200
Aug 26, 20242,180.002,237.002,140.002,202.002,202.002,100
Aug 23, 20242,205.002,210.002,125.002,180.002,180.004,100
Aug 22, 20242,242.002,248.002,152.002,205.002,205.006,100
Aug 21, 20242,253.002,261.002,230.002,235.002,235.001,600
Aug 20, 20242,273.002,276.002,226.002,265.002,265.002,800
Aug 19, 20242,244.002,293.002,223.002,223.002,223.006,600
Aug 16, 20242,212.002,222.002,175.002,201.002,201.005,600
Aug 15, 20242,200.002,215.002,150.002,170.002,170.003,100
Aug 14, 20242,230.002,232.002,169.002,172.002,172.0011,100
Aug 13, 20242,296.002,296.002,134.002,224.002,224.0014,600
Aug 09, 20242,176.002,259.002,151.002,196.002,196.008,100
Aug 08, 20242,093.002,131.002,093.002,129.002,129.001,600
Aug 07, 20242,152.002,191.002,053.002,141.002,141.006,800
Aug 06, 20242,180.002,232.002,106.002,186.002,186.0017,900
Aug 05, 20242,259.002,300.002,114.002,250.002,250.0014,900
Aug 02, 20242,485.002,485.002,300.002,310.002,310.007,900
Aug 01, 20242,472.002,532.002,472.002,513.002,513.002,600
Jul 31, 20242,450.002,518.002,450.002,518.002,518.001,400
Jul 30, 20242,464.002,539.002,464.002,489.002,489.001,200
Jul 29, 20242,490.002,516.002,490.002,514.002,514.00900
Jul 26, 20242,470.002,500.002,401.002,492.002,492.003,600
Jul 25, 20242,460.002,476.002,400.002,420.002,420.002,800
Jul 24, 20242,481.002,490.002,440.002,479.002,479.004,200
Jul 23, 20242,560.002,560.002,505.002,514.002,514.002,400
Jul 22, 20242,521.002,526.002,510.002,510.002,510.00400
Jul 19, 20242,485.002,485.002,485.002,485.002,485.00-
Jul 18, 20242,505.002,505.002,485.002,485.002,485.001,600
Jul 17, 20242,500.002,500.002,500.002,500.002,500.00100
Jul 16, 20242,482.002,482.002,468.002,468.002,468.00800
Jul 12, 20242,550.002,550.002,461.002,462.002,462.002,400
Jul 11, 20242,492.002,500.002,492.002,500.002,500.00800
Jul 10, 20242,517.002,517.002,496.002,496.002,496.001,300
Jul 09, 20242,526.002,536.002,488.002,517.002,517.004,100
Jul 08, 20242,406.002,502.002,406.002,476.002,476.005,500
Jul 05, 20242,494.002,494.002,433.002,433.002,433.00500
Jul 04, 20242,460.002,465.002,430.002,456.002,456.001,600
Jul 03, 20242,456.002,465.002,438.002,465.002,465.001,100
Jul 02, 20242,450.002,456.002,419.002,430.002,430.001,300
Jul 01, 20242,430.002,433.002,414.002,414.002,414.00400
Jun 28, 20242,459.002,459.002,409.002,429.002,429.00300
Jun 27, 20242,401.002,401.002,401.002,401.002,401.00100
Jun 26, 20242,413.002,413.002,413.002,413.002,413.00200
Jun 25, 20242,462.002,462.002,392.002,413.002,413.004,200
Jun 24, 20242,505.002,505.002,449.002,462.002,462.002,200
Jun 21, 20242,500.002,500.002,450.002,500.002,500.001,200
Jun 20, 20242,450.002,500.002,450.002,454.002,454.001,000
Jun 19, 20242,494.002,494.002,410.002,411.002,411.005,100
Jun 18, 20242,473.002,473.002,473.002,473.002,473.00600
Jun 17, 20242,571.002,571.002,472.002,483.002,483.002,100
Jun 14, 20242,487.002,518.002,471.002,471.002,471.001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...