Skip to main content
logo
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,781.00
+66.00 (2.43%)
Aug 6, 2026, 9:54 AM JST

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,772.002,812.002,681.002,694.00--3.72%462,600
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
Jun 15, 20262,400.002,438.002,393.002,407.002,407.000.04%198,200
Jun 12, 20262,430.002,432.002,371.002,406.002,406.00-0.25%190,500
Jun 11, 20262,401.002,429.002,392.002,412.002,412.000.46%181,100
Jun 10, 20262,400.002,416.002,378.002,401.002,401.001.48%240,800
Jun 9, 20262,389.002,431.002,358.002,366.002,366.00-0.04%401,000
Jun 8, 20262,357.002,384.002,344.002,367.002,367.001.07%305,600
Jun 5, 20262,312.002,386.002,302.002,342.002,342.000.47%289,400
Jun 4, 20262,287.002,359.002,280.002,331.002,331.000.17%307,100
Jun 3, 20262,345.002,370.002,277.002,327.002,327.00-1.86%452,200
Jun 2, 20262,363.002,385.002,331.002,371.002,371.000.08%226,900
Jun 1, 20262,380.002,381.002,333.002,369.002,369.000.13%320,500
May 29, 20262,423.002,434.002,366.002,366.002,366.00-2.35%537,300
May 28, 20262,456.002,463.002,404.002,423.002,423.000.50%339,700
May 27, 20262,425.002,455.002,353.002,411.002,411.00-0.99%563,900