JPX · 6466 · stock
TVE Co., Ltd. (6466) stock price history
Every JPX trading session of TVE Co., Ltd. from Sep 29, 2005 to Nov 13, 2026: 5,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6466 adjusted close, 2005 to 2026
- ¥6,132
- All time high, 2026
- ¥6,331
- 52 week high, ¥2,669 low
- 5,076
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
6466 key facts
- TVE Co., Ltd. (6466) closed at ¥3,200 on Nov 13, 2026 on JPX.
- 6466's all time high close is ¥6,132, set on Mar 9, 2026; its all time low close is ¥600.94 on Oct 8, 2008.
- 6466's 52 week range is ¥2,669 to ¥6,331.
- 6466 returned +9.9% over the year to Nov 13, 2026 and +76.0% over five years.
- Over ten years 6466 returned +271%, +14.0% a year compounded.
- 6466's deepest drawdown was -86.2% from Oct 31, 2007 to Oct 8, 2008.
- DataCedar holds 5,076 daily sessions of 6466 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6466 price chart, 2005 to 2026
6466 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -22.0% |
| 6 months | -29.0% |
| Year to date | +3.9% |
| 1 year | +9.9% |
| 3 years | +88.8% |
| 5 years | +76.0% |
| 10 years | +271.4% |
| Since Sep 29, 2005 | +58.5% |
| Compound annual growth, 21.1 years | +2.2% |
6466 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,132 on Mar 9, 2026
- All time low close
- ¥600.94 on Oct 8, 2008
- 52 week high
- ¥6,331 on Mar 10, 2026
- 52 week low
- ¥2,669 on Nov 18, 2025
- Deepest drawdown
- -86.2% from Oct 31, 2007 to Oct 8, 2008, recovered Feb 19, 2026
- Best single session
- +25.2% on May 7, 2013
- Worst single session
- -23.9% on Mar 16, 2011
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +56%
- Worst calendar year
- 2011, -41%
6466 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,150 | ¥6,331 | ¥2,762 | ¥3,200 | +3.9% | 4.9M | 206 |
| 2025 | ¥2,331 | ¥3,185 | ¥1,810 | ¥3,081 | +34.1% | 847.5K | 243 |
| 2024 | ¥1,960 | ¥2,766 | ¥1,894 | ¥2,297 | +15.0% | 907K | 245 |
| 2023 | ¥1,737 | ¥2,059 | ¥1,643 | ¥1,998 | +15.0% | 374.5K | 246 |
| 2022 | ¥1,771 | ¥2,159 | ¥1,519 | ¥1,737 | -2.0% | 334.2K | 244 |
| 2021 | ¥2,068 | ¥2,107 | ¥1,663 | ¥1,771 | -16.1% | 586.1K | 243 |
| 2020 | ¥1,402 | ¥2,193 | ¥1,176 | ¥2,112 | +48.8% | 607.8K | 242 |
| 2019 | ¥899.76 | ¥1,456 | ¥869.48 | ¥1,420 | +55.6% | 620.1K | 240 |
| 2018 | ¥1,145 | ¥1,167 | ¥862.76 | ¥912.37 | -20.3% | 291.5K | 258 |
| 2017 | ¥926.26 | ¥1,153 | ¥926.26 | ¥1,145 | +22.4% | 377.8K | 245 |
| 2016 | ¥1,270 | ¥1,308 | ¥765.45 | ¥935.85 | -26.0% | 438.7K | 235 |
| 2015 | ¥891.33 | ¥1,447 | ¥873.14 | ¥1,265 | +43.4% | 844.2K | 242 |
| 2014 | ¥899.33 | ¥1,038 | ¥852.87 | ¥882.23 | -0.9% | 589.3K | 225 |
| 2013 | ¥738.28 | ¥1,315 | ¥732.43 | ¥890.34 | +20.5% | 1.4M | 242 |
| 2012 | ¥835.33 | ¥938.27 | ¥697.34 | ¥739.01 | -11.5% | 571.4K | 241 |
| 2011 | ¥1,435 | ¥1,656 | ¥780.39 | ¥834.64 | -41.0% | 1.2M | 233 |
| 2010 | ¥1,157 | ¥1,664 | ¥1,123 | ¥1,414 | +22.2% | 1M | 241 |
| 2009 | ¥1,343 | ¥1,735 | ¥954.43 | ¥1,157 | -8.0% | 2.2M | 236 |
| 2008 | ¥1,895 | ¥2,642 | ¥600.94 | ¥1,257 | -36.2% | 7.2M | 243 |
| 2007 | ¥1,685 | ¥4,414 | ¥1,559 | ¥1,971 | +22.4% | 11.7M | 237 |
| 2006 | ¥2,044 | ¥2,201 | ¥1,144 | ¥1,610 | -20.7% | 708.9K | 232 |
| 2005 | ¥1,987 | ¥2,144 | ¥1,761 | ¥2,031 | n/a | 367.6K | 57 |
6466 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,200 | -15.5% |
| October 2026 | ¥3,785 | -11.2% |
| September 2026 | ¥4,260 | +10.9% |
| August 2026 | ¥3,840 | -5.3% |
| July 2026 | ¥4,055 | -6.5% |
| June 2026 | ¥4,335 | +7.3% |
| May 2026 | ¥4,040 | -11.9% |
| April 2026 | ¥4,585 | +10.1% |
| March 2026 | ¥4,165 | -14.7% |
| February 2026 | ¥4,882 | +75.8% |
| January 2026 | ¥2,777 | -9.9% |
| December 2025 | ¥3,081 | +5.8% |
About the 6466 data
Daily bars. 5,076 sessions from Sep 29, 2005 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A6466/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6466 share price history
