Skip to main content
logo
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+35.00 (1.16%)
Aug 26, 2026, 3:30 PM JST

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,015.003,075.003,010.003,050.003,050.001.16%431,600
Aug 25, 20263,020.003,085.002,988.003,015.003,015.000.90%613,900
Aug 24, 20263,035.003,075.002,952.002,988.002,988.005.40%773,300
Aug 21, 20262,863.002,889.002,818.002,835.002,835.00-1.08%255,500
Aug 20, 20262,812.002,905.002,806.002,866.002,866.000.63%282,300
Aug 19, 20262,903.002,938.002,841.002,848.002,848.000.64%456,300
Aug 18, 20262,823.002,859.002,784.002,830.002,830.000.60%351,800
Aug 17, 20262,847.002,867.002,800.002,813.002,813.00-0.53%366,500
Aug 14, 20262,795.002,846.002,785.002,828.002,828.000.21%368,200
Aug 13, 20262,846.002,870.002,783.002,822.002,822.00-1.40%474,600
Aug 12, 20263,015.003,045.002,841.002,862.002,862.00-4.12%499,300
Aug 10, 20262,845.003,025.002,845.002,985.002,985.003.36%667,600
Aug 7, 20262,791.002,897.002,762.002,888.002,888.003.48%535,100
Aug 6, 20262,765.002,834.002,740.002,791.002,791.002.80%340,700
Aug 5, 20262,772.002,812.002,681.002,715.002,715.00-2.97%715,100
Aug 4, 20263,025.003,050.002,780.002,798.002,798.00-4.34%900,500
Aug 3, 20263,110.003,125.002,900.002,925.002,925.00-0.44%788,300
Jul 31, 20263,050.003,070.002,938.002,938.002,938.00-2.03%647,300
Jul 30, 20263,045.003,060.002,932.002,999.002,999.000.17%641,700
Jul 29, 20262,922.003,050.002,873.002,994.002,994.003.17%568,000
Jul 28, 20262,920.002,938.002,867.002,902.002,902.001.11%373,400
Jul 27, 20262,744.002,879.002,744.002,870.002,870.005.98%434,600
Jul 24, 20262,700.002,723.002,628.002,708.002,708.002.97%347,500
Jul 23, 20262,663.002,670.002,613.002,630.002,630.00-1.42%205,600
Jul 22, 20262,697.002,709.002,611.002,668.002,668.00-3.16%431,700
Jul 21, 20262,777.002,821.002,748.002,755.002,755.00-1.64%266,200
Jul 17, 20262,799.002,857.002,791.002,801.002,801.000.86%390,800
Jul 16, 20262,697.002,793.002,663.002,777.002,777.003.66%355,700
Jul 15, 20262,730.002,748.002,650.002,679.002,679.00-1.07%302,500
Jul 14, 20262,713.002,774.002,702.002,708.002,708.000.52%373,000
Jul 13, 20262,697.002,727.002,692.002,694.002,694.00-0.19%246,900
Jul 10, 20262,691.002,745.002,674.002,699.002,699.000.86%381,200
Jul 9, 20262,661.002,698.002,641.002,676.002,676.001.10%407,400
Jul 8, 20262,700.002,731.002,634.002,647.002,647.00-0.64%423,300
Jul 7, 20262,565.002,678.002,546.002,664.002,664.004.23%522,900
Jul 6, 20262,528.002,558.002,493.002,556.002,556.001.79%269,200
Jul 3, 20262,580.002,600.002,508.002,511.002,511.00-1.30%237,700
Jul 2, 20262,456.002,562.002,444.002,544.002,544.005.34%354,900
Jul 1, 20262,413.002,438.002,412.002,415.002,415.00-0.78%229,700
Jun 30, 20262,490.002,497.002,425.002,434.002,434.000.12%325,700
Jun 29, 20262,330.002,442.002,323.002,431.002,431.005.28%356,700
Jun 26, 20262,297.002,324.002,277.002,309.002,309.000.65%271,800
Jun 25, 20262,345.002,345.002,292.002,294.002,294.00-1.12%335,700
Jun 24, 20262,367.002,367.002,313.002,320.002,320.00-0.60%190,600
Jun 23, 20262,323.002,378.002,287.002,334.002,334.00-0.13%268,100
Jun 22, 20262,330.002,385.002,310.002,337.002,337.000.86%295,800
Jun 19, 20262,360.002,363.002,311.002,317.002,317.00-0.86%232,300
Jun 18, 20262,380.002,395.002,321.002,337.002,337.00-379,200
Jun 17, 20262,372.002,400.002,337.002,337.002,337.00-1.48%292,500
Jun 16, 20262,406.002,429.002,330.002,372.002,372.00-1.45%273,800