Skip to main content
logo
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
+113.00 (4.45%)
At close: Mar 9, 2026

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,580.002,669.002,529.002,655.002,655.004.45%974,000
Mar 6, 20262,460.002,553.002,447.002,542.002,542.004.10%447,700
Mar 5, 20262,476.002,510.002,442.002,442.002,442.00-0.16%287,300
Mar 4, 20262,428.002,485.002,400.002,446.002,446.000.74%580,400
Mar 3, 20262,441.002,441.002,370.002,428.002,428.000.75%465,600
Mar 2, 20262,420.002,449.002,401.002,410.002,410.00-1.03%294,500
Feb 27, 20262,409.002,457.002,403.002,435.002,435.001.46%549,500
Feb 26, 20262,357.002,409.002,343.002,400.002,400.005.45%549,900
Feb 25, 20262,241.002,285.002,239.002,276.002,276.000.93%676,300
Feb 24, 20262,308.002,321.002,249.002,255.002,255.00-2.89%549,900
Feb 20, 20262,354.002,354.002,307.002,322.002,322.00-0.34%434,600
Feb 19, 20262,320.002,342.002,285.002,330.002,330.000.47%531,600
Feb 18, 20262,317.002,319.002,285.002,319.002,319.00-0.30%730,400
Feb 17, 20262,334.002,349.002,305.002,326.002,326.00-0.47%520,600
Feb 16, 20262,265.002,365.002,263.002,337.002,337.00-0.89%1,095,300
Feb 13, 20262,502.002,523.002,358.002,358.002,358.00-8.71%1,661,700
Feb 12, 20262,626.002,645.002,568.002,583.002,583.00-1.94%615,900
Feb 10, 20262,630.002,665.002,622.002,634.002,634.00-0.27%508,400
Feb 9, 20262,679.002,679.002,614.002,641.002,641.00-0.04%384,200
Feb 6, 20262,638.002,655.002,578.002,642.002,642.00-1.53%367,900
Feb 5, 20262,610.002,690.002,576.002,683.002,683.003.07%590,900
Feb 4, 20262,573.002,603.002,526.002,603.002,603.001.40%701,800
Feb 3, 20262,616.002,632.002,567.002,567.002,567.00-1.87%737,600
Feb 2, 20262,615.002,693.002,568.002,616.002,616.001.99%1,061,200
Jan 30, 20262,596.002,600.002,557.002,565.002,565.00-1.12%479,100
Jan 29, 20262,661.002,672.002,594.002,594.002,594.00-2.52%550,000
Jan 28, 20262,644.002,679.002,640.002,661.002,661.00-0.63%338,100
Jan 27, 20262,740.002,752.002,678.002,678.002,678.00-2.23%456,100
Jan 26, 20262,850.002,858.002,739.002,739.002,739.00-3.69%609,400
Jan 23, 20262,750.002,850.002,738.002,844.002,844.004.02%587,300
Jan 22, 20262,738.002,757.002,722.002,734.002,734.00-0.15%270,200
Jan 21, 20262,768.002,784.002,733.002,738.002,738.00-0.90%402,700
Jan 20, 20262,787.002,824.002,761.002,763.002,763.00-0.36%222,000
Jan 19, 20262,794.002,809.002,760.002,773.002,773.00-0.75%280,000
Jan 16, 20262,789.002,814.002,767.002,794.002,794.00-0.21%274,600
Jan 15, 20262,730.002,808.002,721.002,800.002,800.002.15%377,500
Jan 14, 20262,765.002,772.002,736.002,741.002,741.00-1.44%297,800
Jan 13, 20262,790.002,827.002,764.002,781.002,781.00-0.25%360,300
Jan 9, 20262,764.002,846.002,736.002,788.002,788.001.57%371,400
Jan 8, 20262,741.002,765.002,730.002,745.002,745.000.07%202,100
Jan 7, 20262,741.002,766.002,736.002,743.002,743.000.07%266,200
Jan 6, 20262,750.002,771.002,735.002,741.002,741.000.29%294,000
Jan 5, 20262,727.002,752.002,707.002,733.002,733.000.29%363,000
Dec 30, 20252,729.002,751.002,724.002,725.002,725.000.15%291,700
Dec 29, 20252,718.002,748.002,688.002,721.002,721.000.70%197,900
Dec 26, 20252,710.002,721.002,686.002,702.002,702.00-0.30%373,100
Dec 25, 20252,746.002,746.002,710.002,710.002,710.000.18%173,800
Dec 24, 20252,740.002,748.002,702.002,705.002,705.00-1.85%305,400
Dec 23, 20252,814.002,817.002,722.002,756.002,756.002.91%517,900
Dec 22, 20252,810.002,810.002,660.002,678.002,678.00-3.25%693,600