Toei Animation Co.,Ltd. (TOEAF)
OTCMKTS · Delayed Price · Currency is USD
22.95
+2.70 (13.33%)
Sep 26, 2025, 10:47 AM EDT
Toei Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | 11.79% | 4 |
| 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 | - | - |
| Aug 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Aug 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Aug 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Aug 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Aug 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jul 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jul 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jul 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jul 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.02% | 250 |
| Jul 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 36 |
| Jul 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.74% | 300 |
| Jul 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 100 |
| Jul 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |