Skip to main content
logo
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,821.00
+133.00 (4.95%)
May 12, 2026, 3:30 PM JST

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262,762.002,847.002,754.002,774.00-3.20%533,100
May 11, 20262,698.002,717.002,664.002,688.002,688.000.15%342,000
May 8, 20262,725.002,763.002,675.002,684.002,684.00-302,800
May 7, 20262,624.002,713.002,617.002,684.002,684.003.03%664,600
May 1, 20262,581.002,624.002,574.002,605.002,605.00-0.38%191,800
Apr 30, 20262,602.002,629.002,587.002,615.002,615.00-0.49%410,700
Apr 28, 20262,631.002,637.002,607.002,628.002,628.000.61%369,100
Apr 27, 20262,657.002,674.002,601.002,612.002,612.00-2.90%377,800
Apr 24, 20262,649.002,726.002,645.002,690.002,690.001.66%341,400
Apr 23, 20262,692.002,692.002,618.002,646.002,646.00-2.51%452,900
Apr 22, 20262,769.002,772.002,704.002,714.002,714.00-1.49%346,500
Apr 21, 20262,690.002,767.002,690.002,755.002,755.000.55%366,200
Apr 20, 20262,783.002,784.002,689.002,740.002,740.00-4.96%796,900
Apr 17, 20262,795.002,891.002,786.002,883.002,883.004.68%523,600
Apr 16, 20262,850.002,857.002,731.002,754.002,754.00-1.64%567,700
Apr 15, 20262,816.002,840.002,788.002,800.002,800.00-0.28%408,600
Apr 14, 20262,840.002,862.002,776.002,808.002,808.002.00%476,200
Apr 13, 20262,736.002,774.002,718.002,753.002,753.000.51%287,200
Apr 10, 20262,750.002,769.002,725.002,739.002,739.00-0.76%319,600
Apr 9, 20262,768.002,787.002,718.002,760.002,760.001.17%442,800
Apr 8, 20262,750.002,769.002,705.002,728.002,728.000.26%335,700
Apr 7, 20262,667.002,732.002,664.002,721.002,721.002.02%414,400
Apr 6, 20262,670.002,704.002,652.002,667.002,667.000.26%220,200
Apr 3, 20262,644.002,670.002,631.002,660.002,660.000.61%302,400
Apr 2, 20262,613.002,671.002,612.002,644.002,644.000.04%381,500
Apr 1, 20262,624.002,653.002,617.002,643.002,643.001.85%323,200
Mar 31, 20262,604.002,623.002,582.002,595.002,595.000.89%396,600
Mar 30, 20262,530.002,572.002,514.002,572.002,572.00-2.21%378,900
Mar 27, 20262,635.002,675.002,617.002,630.002,586.00-0.90%472,200
Mar 26, 20262,625.002,667.002,556.002,654.002,609.603.07%693,800
Mar 25, 20262,561.002,598.002,555.002,575.002,531.920.70%326,200
Mar 24, 20262,545.002,570.002,534.002,557.002,514.222.24%302,200
Mar 23, 20262,545.002,550.002,501.002,501.002,459.16-0.91%394,900
Mar 19, 20262,552.002,583.002,518.002,524.002,481.77-1.29%317,600
Mar 18, 20262,561.002,577.002,530.002,557.002,514.220.31%294,300
Mar 17, 20262,537.002,571.002,536.002,549.002,506.36-0.47%295,300
Mar 16, 20262,609.002,618.002,561.002,561.002,518.15-1.88%369,000
Mar 13, 20262,552.002,626.002,550.002,610.002,566.332.27%279,500
Mar 12, 20262,537.002,568.002,529.002,552.002,509.30-2.37%252,100
Mar 11, 20262,578.002,640.002,575.002,614.002,570.27-0.34%333,500
Mar 10, 20262,629.002,639.002,590.002,623.002,579.12-1.21%475,600
Mar 9, 20262,580.002,669.002,529.002,655.002,610.584.45%974,000
Mar 6, 20262,460.002,553.002,447.002,542.002,499.474.10%447,700
Mar 5, 20262,476.002,510.002,442.002,442.002,401.15-0.16%287,300
Mar 4, 20262,428.002,485.002,400.002,446.002,405.080.74%580,400
Mar 3, 20262,441.002,441.002,370.002,428.002,387.380.75%465,600
Mar 2, 20262,420.002,449.002,401.002,410.002,369.68-1.03%294,500
Feb 27, 20262,409.002,457.002,403.002,435.002,394.261.46%549,500
Feb 26, 20262,357.002,409.002,343.002,400.002,359.855.45%549,900
Feb 25, 20262,241.002,285.002,239.002,276.002,237.920.93%676,300