Toei Animation Co.,Ltd. (TYO:4816)
Japan · Delayed Price · Currency is JPY 2,829.00
-94.00 (-3.22%)
Oct 8, 2026, 3:30 PM JST
Toei Animation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,923.00 | 2,923.00 | 2,754.00 | 2,829.00 | 2,829.00 | -3.22% | 1,103,200 |
| Oct 7, 2026 | 2,887.00 | 2,930.00 | 2,833.00 | 2,923.00 | 2,923.00 | 0.69% | 693,400 |
| Oct 6, 2026 | 2,907.00 | 2,936.00 | 2,881.00 | 2,903.00 | 2,903.00 | -0.38% | 479,400 |
| Oct 5, 2026 | 2,905.00 | 2,938.00 | 2,881.00 | 2,914.00 | 2,914.00 | 0.28% | 468,500 |
| Oct 2, 2026 | 2,977.00 | 2,982.00 | 2,869.00 | 2,906.00 | 2,906.00 | -2.02% | 537,700 |
| Oct 1, 2026 | 2,951.00 | 2,982.00 | 2,933.00 | 2,966.00 | 2,966.00 | 0.07% | 447,700 |
| Sep 30, 2026 | 2,962.00 | 2,998.00 | 2,912.00 | 2,964.00 | 2,964.00 | -0.50% | 459,300 |
| Sep 29, 2026 | 2,980.00 | 2,997.00 | 2,957.00 | 2,979.00 | 2,979.00 | -0.40% | 361,800 |
| Sep 28, 2026 | 2,981.00 | 3,005.00 | 2,964.00 | 2,991.00 | 2,991.00 | 0.44% | 488,600 |
| Sep 25, 2026 | 2,987.00 | 3,005.00 | 2,955.00 | 2,978.00 | 2,978.00 | -0.73% | 529,600 |
| Sep 24, 2026 | 2,994.00 | 3,055.00 | 2,987.00 | 3,000.00 | 3,000.00 | 0.20% | 312,000 |
| Sep 18, 2026 | 3,100.00 | 3,110.00 | 2,994.00 | 2,994.00 | 2,994.00 | -3.57% | 678,800 |
| Sep 17, 2026 | 3,100.00 | 3,150.00 | 3,085.00 | 3,105.00 | 3,105.00 | 0.16% | 225,600 |
| Sep 16, 2026 | 3,135.00 | 3,145.00 | 3,085.00 | 3,100.00 | 3,100.00 | -1.12% | 281,000 |
| Sep 15, 2026 | 3,140.00 | 3,160.00 | 3,085.00 | 3,135.00 | 3,135.00 | 0.97% | 369,700 |
| Sep 14, 2026 | 3,090.00 | 3,140.00 | 3,065.00 | 3,105.00 | 3,105.00 | 1.97% | 376,800 |
| Sep 11, 2026 | 2,974.00 | 3,070.00 | 2,953.00 | 3,045.00 | 3,045.00 | 2.39% | 406,000 |
| Sep 10, 2026 | 2,955.00 | 2,984.00 | 2,937.00 | 2,974.00 | 2,974.00 | -0.03% | 450,500 |
| Sep 9, 2026 | 3,020.00 | 3,030.00 | 2,959.00 | 2,975.00 | 2,975.00 | -1.00% | 420,100 |
| Sep 8, 2026 | 2,982.00 | 3,030.00 | 2,968.00 | 3,005.00 | 3,005.00 | 1.01% | 242,200 |
| Sep 7, 2026 | 3,075.00 | 3,110.00 | 2,975.00 | 2,975.00 | 2,975.00 | -4.49% | 597,800 |
| Sep 4, 2026 | 3,085.00 | 3,170.00 | 3,050.00 | 3,115.00 | 3,115.00 | 1.80% | 426,800 |
| Sep 3, 2026 | 3,015.00 | 3,085.00 | 2,994.00 | 3,060.00 | 3,060.00 | 1.49% | 255,200 |
| Sep 2, 2026 | 3,040.00 | 3,060.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.82% | 335,500 |
| Sep 1, 2026 | 3,055.00 | 3,080.00 | 3,025.00 | 3,040.00 | 3,040.00 | -0.33% | 198,000 |
| Aug 31, 2026 | 3,065.00 | 3,085.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.33% | 320,500 |
| Aug 28, 2026 | 3,020.00 | 3,065.00 | 2,978.00 | 3,060.00 | 3,060.00 | 3.17% | 269,100 |
| Aug 27, 2026 | 2,990.00 | 3,040.00 | 2,946.00 | 2,966.00 | 2,966.00 | -2.75% | 404,000 |
| Aug 26, 2026 | 3,015.00 | 3,075.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1.16% | 431,600 |
| Aug 25, 2026 | 3,020.00 | 3,085.00 | 2,988.00 | 3,015.00 | 3,015.00 | 0.90% | 613,900 |
| Aug 24, 2026 | 3,035.00 | 3,075.00 | 2,952.00 | 2,988.00 | 2,988.00 | 5.40% | 773,300 |
| Aug 21, 2026 | 2,863.00 | 2,889.00 | 2,818.00 | 2,835.00 | 2,835.00 | -1.08% | 255,500 |
| Aug 20, 2026 | 2,812.00 | 2,905.00 | 2,806.00 | 2,866.00 | 2,866.00 | 0.63% | 282,300 |
| Aug 19, 2026 | 2,903.00 | 2,938.00 | 2,841.00 | 2,848.00 | 2,848.00 | 0.64% | 456,300 |
| Aug 18, 2026 | 2,823.00 | 2,859.00 | 2,784.00 | 2,830.00 | 2,830.00 | 0.60% | 351,800 |
| Aug 17, 2026 | 2,847.00 | 2,867.00 | 2,800.00 | 2,813.00 | 2,813.00 | -0.53% | 366,500 |
| Aug 14, 2026 | 2,795.00 | 2,846.00 | 2,785.00 | 2,828.00 | 2,828.00 | 0.21% | 368,200 |
| Aug 13, 2026 | 2,846.00 | 2,870.00 | 2,783.00 | 2,822.00 | 2,822.00 | -1.40% | 474,600 |
| Aug 12, 2026 | 3,015.00 | 3,045.00 | 2,841.00 | 2,862.00 | 2,862.00 | -4.12% | 499,300 |
| Aug 10, 2026 | 2,845.00 | 3,025.00 | 2,845.00 | 2,985.00 | 2,985.00 | 3.36% | 667,600 |
| Aug 7, 2026 | 2,791.00 | 2,897.00 | 2,762.00 | 2,888.00 | 2,888.00 | 3.48% | 535,100 |
| Aug 6, 2026 | 2,765.00 | 2,834.00 | 2,740.00 | 2,791.00 | 2,791.00 | 2.80% | 340,700 |
| Aug 5, 2026 | 2,772.00 | 2,812.00 | 2,681.00 | 2,715.00 | 2,715.00 | -2.97% | 715,100 |
| Aug 4, 2026 | 3,025.00 | 3,050.00 | 2,780.00 | 2,798.00 | 2,798.00 | -4.34% | 900,500 |
| Aug 3, 2026 | 3,110.00 | 3,125.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.44% | 788,300 |
| Jul 31, 2026 | 3,050.00 | 3,070.00 | 2,938.00 | 2,938.00 | 2,938.00 | -2.03% | 647,300 |
| Jul 30, 2026 | 3,045.00 | 3,060.00 | 2,932.00 | 2,999.00 | 2,999.00 | 0.17% | 641,700 |
| Jul 29, 2026 | 2,922.00 | 3,050.00 | 2,873.00 | 2,994.00 | 2,994.00 | 3.17% | 568,000 |
| Jul 28, 2026 | 2,920.00 | 2,938.00 | 2,867.00 | 2,902.00 | 2,902.00 | 1.11% | 373,400 |
| Jul 27, 2026 | 2,744.00 | 2,879.00 | 2,744.00 | 2,870.00 | 2,870.00 | 5.98% | 434,600 |