Toei Animation Co.,Ltd. (TYO:4816)
3,175.00
+40.00 (1.28%)
Sep 1, 2025, 3:30 PM JST
Toei Animation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,155.00 | 3,190.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.16% | 183,800 |
Aug 28, 2025 | 3,175.00 | 3,175.00 | 3,130.00 | 3,140.00 | 3,140.00 | -1.10% | 178,700 |
Aug 27, 2025 | 3,210.00 | 3,210.00 | 3,140.00 | 3,175.00 | 3,175.00 | -1.09% | 216,800 |
Aug 26, 2025 | 3,255.00 | 3,255.00 | 3,200.00 | 3,210.00 | 3,210.00 | -1.53% | 212,900 |
Aug 25, 2025 | 3,280.00 | 3,280.00 | 3,245.00 | 3,260.00 | 3,260.00 | -0.76% | 194,200 |
Aug 22, 2025 | 3,325.00 | 3,330.00 | 3,255.00 | 3,285.00 | 3,285.00 | -1.35% | 247,400 |
Aug 21, 2025 | 3,330.00 | 3,345.00 | 3,310.00 | 3,330.00 | 3,330.00 | -0.45% | 128,700 |
Aug 20, 2025 | 3,405.00 | 3,405.00 | 3,345.00 | 3,345.00 | 3,345.00 | -1.62% | 164,800 |
Aug 19, 2025 | 3,410.00 | 3,420.00 | 3,370.00 | 3,400.00 | 3,400.00 | 0.44% | 141,900 |
Aug 18, 2025 | 3,360.00 | 3,405.00 | 3,345.00 | 3,385.00 | 3,385.00 | 2.73% | 227,900 |
Aug 15, 2025 | 3,290.00 | 3,320.00 | 3,285.00 | 3,295.00 | 3,295.00 | -1.05% | 186,000 |
Aug 14, 2025 | 3,330.00 | 3,345.00 | 3,260.00 | 3,330.00 | 3,330.00 | -1.04% | 317,600 |
Aug 13, 2025 | 3,380.00 | 3,440.00 | 3,340.00 | 3,365.00 | 3,365.00 | -1.61% | 278,200 |
Aug 12, 2025 | 3,545.00 | 3,550.00 | 3,420.00 | 3,420.00 | 3,420.00 | -2.56% | 244,600 |
Aug 8, 2025 | 3,545.00 | 3,560.00 | 3,490.00 | 3,510.00 | 3,510.00 | -0.28% | 254,800 |
Aug 7, 2025 | 3,535.00 | 3,545.00 | 3,455.00 | 3,520.00 | 3,520.00 | -0.42% | 316,900 |
Aug 6, 2025 | 3,395.00 | 3,620.00 | 3,395.00 | 3,535.00 | 3,535.00 | 6.16% | 919,000 |
Aug 5, 2025 | 3,245.00 | 3,330.00 | 3,240.00 | 3,330.00 | 3,330.00 | 3.26% | 261,700 |
Aug 4, 2025 | 3,220.00 | 3,250.00 | 3,195.00 | 3,225.00 | 3,225.00 | -1.07% | 309,100 |
Aug 1, 2025 | 3,265.00 | 3,320.00 | 3,210.00 | 3,260.00 | 3,260.00 | -1.21% | 456,800 |
Jul 31, 2025 | 3,320.00 | 3,400.00 | 3,210.00 | 3,300.00 | 3,300.00 | 1.23% | 662,800 |
Jul 30, 2025 | 3,275.00 | 3,275.00 | 3,195.00 | 3,260.00 | 3,260.00 | 0.77% | 283,600 |
Jul 29, 2025 | 3,225.00 | 3,245.00 | 3,205.00 | 3,235.00 | 3,235.00 | 0.15% | 137,900 |
Jul 28, 2025 | 3,310.00 | 3,325.00 | 3,220.00 | 3,230.00 | 3,230.00 | -0.92% | 225,300 |
Jul 25, 2025 | 3,305.00 | 3,315.00 | 3,245.00 | 3,260.00 | 3,260.00 | -0.46% | 164,700 |
Jul 24, 2025 | 3,290.00 | 3,320.00 | 3,265.00 | 3,275.00 | 3,275.00 | -0.76% | 188,300 |
Jul 23, 2025 | 3,310.00 | 3,315.00 | 3,235.00 | 3,300.00 | 3,300.00 | 0.92% | 206,100 |
Jul 22, 2025 | 3,315.00 | 3,345.00 | 3,265.00 | 3,270.00 | 3,270.00 | -1.51% | 155,400 |
Jul 18, 2025 | 3,400.00 | 3,410.00 | 3,315.00 | 3,320.00 | 3,320.00 | -1.92% | 171,600 |
Jul 17, 2025 | 3,390.00 | 3,400.00 | 3,350.00 | 3,385.00 | 3,385.00 | -0.15% | 182,100 |
Jul 16, 2025 | 3,250.00 | 3,470.00 | 3,250.00 | 3,390.00 | 3,390.00 | 4.15% | 665,000 |
Jul 15, 2025 | 3,280.00 | 3,280.00 | 3,235.00 | 3,255.00 | 3,255.00 | -0.31% | 162,700 |
Jul 14, 2025 | 3,345.00 | 3,360.00 | 3,250.00 | 3,265.00 | 3,265.00 | -1.21% | 187,000 |
Jul 11, 2025 | 3,300.00 | 3,325.00 | 3,255.00 | 3,305.00 | 3,305.00 | 1.07% | 228,200 |
Jul 10, 2025 | 3,315.00 | 3,320.00 | 3,245.00 | 3,270.00 | 3,270.00 | -0.46% | 188,900 |
Jul 9, 2025 | 3,265.00 | 3,285.00 | 3,245.00 | 3,285.00 | 3,285.00 | 0.92% | 145,100 |
Jul 8, 2025 | 3,285.00 | 3,290.00 | 3,225.00 | 3,255.00 | 3,255.00 | -0.91% | 116,400 |
Jul 7, 2025 | 3,245.00 | 3,295.00 | 3,245.00 | 3,285.00 | 3,285.00 | 1.55% | 125,100 |
Jul 4, 2025 | 3,240.00 | 3,280.00 | 3,225.00 | 3,235.00 | 3,235.00 | - | 178,500 |
Jul 3, 2025 | 3,220.00 | 3,250.00 | 3,215.00 | 3,235.00 | 3,235.00 | -0.15% | 162,600 |
Jul 2, 2025 | 3,300.00 | 3,315.00 | 3,220.00 | 3,240.00 | 3,240.00 | -1.52% | 179,800 |
Jul 1, 2025 | 3,315.00 | 3,380.00 | 3,270.00 | 3,290.00 | 3,290.00 | 0.15% | 239,800 |
Jun 30, 2025 | 3,225.00 | 3,330.00 | 3,225.00 | 3,285.00 | 3,285.00 | 2.18% | 335,600 |
Jun 27, 2025 | 3,230.00 | 3,230.00 | 3,185.00 | 3,215.00 | 3,215.00 | 0.16% | 136,400 |
Jun 26, 2025 | 3,255.00 | 3,275.00 | 3,190.00 | 3,210.00 | 3,210.00 | -0.47% | 216,600 |
Jun 25, 2025 | 3,260.00 | 3,265.00 | 3,205.00 | 3,225.00 | 3,225.00 | -1.23% | 132,400 |
Jun 24, 2025 | 3,275.00 | 3,295.00 | 3,240.00 | 3,265.00 | 3,265.00 | -0.15% | 125,400 |
Jun 23, 2025 | 3,230.00 | 3,280.00 | 3,170.00 | 3,270.00 | 3,270.00 | 1.87% | 163,300 |
Jun 20, 2025 | 3,260.00 | 3,295.00 | 3,185.00 | 3,210.00 | 3,210.00 | -1.53% | 362,400 |
Jun 19, 2025 | 3,260.00 | 3,305.00 | 3,225.00 | 3,260.00 | 3,260.00 | - | 152,500 |