Toei Animation Co.,Ltd. (TOEAF)
OTCMKTS · Delayed Price · Currency is USD
17.14
0.00 (0.00%)
Oct 19, 2025, 8:00 PM EDT
Toei Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.00 | 18.00 | 17.14 | 17.14 | 17.14 | -14.47% | 250 |
| Oct 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.62% | 250 |
| Oct 15, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 14, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 10, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 9, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 1 |
| Oct 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 6, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 9 |
| Oct 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Oct 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 20.58 | 20.58 | 20.58 | 0.27% | 322 |
| Sep 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.02% | 221 |
| Sep 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 4 |
| Sep 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 6 |
| Sep 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 2 |
| Sep 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 19, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 45 |
| Sep 15, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 2 |
| Sep 11, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 10, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 9, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 55 |
| Sep 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 5, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 4, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Sep 2, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -14.35% | 400 |
| Aug 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 401 |
| Aug 28, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 2,070 |
| Aug 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 7 |
| Aug 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 4 |
| Aug 21, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 19, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 18, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 2 |
| Aug 15, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 20 |
| Aug 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 2 |
| Aug 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 7.73% | 100 |
| Aug 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |