Skip to main content
logo
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.00
+15.00 (0.55%)
Apr 21, 2026, 3:30 PM JST

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,690.002,759.002,690.002,755.00-0.55%143,900
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, 20262,635.002,675.002,617.002,630.002,589.00-0.90%472,200
Mar 26, 20262,625.002,667.002,556.002,654.002,612.633.07%693,800
Mar 25, 20262,561.002,598.002,555.002,575.002,534.860.70%326,200
Mar 24, 20262,545.002,570.002,534.002,557.002,517.142.24%302,200
Mar 23, 20262,545.002,550.002,501.002,501.002,462.01-0.91%394,900
Mar 19, 20262,552.002,583.002,518.002,524.002,484.65-1.29%317,600
Mar 18, 20262,561.002,577.002,530.002,557.002,517.140.31%294,300
Mar 17, 20262,537.002,571.002,536.002,549.002,509.26-0.47%295,300
Mar 16, 20262,609.002,618.002,561.002,561.002,521.08-1.88%369,000
Mar 13, 20262,552.002,626.002,550.002,610.002,569.312.27%279,500
Mar 12, 20262,537.002,568.002,529.002,552.002,512.22-2.37%252,100
Mar 11, 20262,578.002,640.002,575.002,614.002,573.25-0.34%333,500
Mar 10, 20262,629.002,639.002,590.002,623.002,582.11-1.21%475,600
Mar 9, 20262,580.002,669.002,529.002,655.002,613.614.45%974,000
Mar 6, 20262,460.002,553.002,447.002,542.002,502.374.10%447,700
Mar 5, 20262,476.002,510.002,442.002,442.002,403.93-0.16%287,300
Mar 4, 20262,428.002,485.002,400.002,446.002,407.870.74%580,400
Mar 3, 20262,441.002,441.002,370.002,428.002,390.150.75%465,600
Mar 2, 20262,420.002,449.002,401.002,410.002,372.43-1.03%294,500
Feb 27, 20262,409.002,457.002,403.002,435.002,397.041.46%549,500
Feb 26, 20262,357.002,409.002,343.002,400.002,362.595.45%549,900
Feb 25, 20262,241.002,285.002,239.002,276.002,240.520.93%676,300
Feb 24, 20262,308.002,321.002,249.002,255.002,219.85-2.89%549,900
Feb 20, 20262,354.002,354.002,307.002,322.002,285.80-0.34%434,600
Feb 19, 20262,320.002,342.002,285.002,330.002,293.680.47%531,600
Feb 18, 20262,317.002,319.002,285.002,319.002,282.85-0.30%730,400
Feb 17, 20262,334.002,349.002,305.002,326.002,289.74-0.47%520,600
Feb 16, 20262,265.002,365.002,263.002,337.002,300.57-0.89%1,095,300
Feb 13, 20262,502.002,523.002,358.002,358.002,321.24-8.71%1,661,700
Feb 12, 20262,626.002,645.002,568.002,583.002,542.73-1.94%615,900
Feb 10, 20262,630.002,665.002,622.002,634.002,592.94-0.27%508,400
Feb 9, 20262,679.002,679.002,614.002,641.002,599.83-0.04%384,200
Feb 6, 20262,638.002,655.002,578.002,642.002,600.81-1.53%367,900