Skip to main content
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
+113.00 (4.45%)
At close: Mar 9, 2026

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,580.002,669.002,529.002,655.002,655.004.45%974,000
Mar 6, 20262,460.002,553.002,447.002,542.002,542.004.10%447,700
Mar 5, 20262,476.002,510.002,442.002,442.002,442.00-0.16%287,300
Mar 4, 20262,428.002,485.002,400.002,446.002,446.000.74%580,400
Mar 3, 20262,441.002,441.002,370.002,428.002,428.000.75%465,600
Mar 2, 20262,420.002,449.002,401.002,410.002,410.00-1.03%294,500
Feb 27, 20262,409.002,457.002,403.002,435.002,435.001.46%549,500
Feb 26, 20262,357.002,409.002,343.002,400.002,400.005.45%549,900
Feb 25, 20262,241.002,285.002,239.002,276.002,276.000.93%676,300
Feb 24, 20262,308.002,321.002,249.002,255.002,255.00-2.89%549,900
Feb 20, 20262,354.002,354.002,307.002,322.002,322.00-0.34%434,600
Feb 19, 20262,320.002,342.002,285.002,330.002,330.000.47%531,600
Feb 18, 20262,317.002,319.002,285.002,319.002,319.00-0.30%730,400
Feb 17, 20262,334.002,349.002,305.002,326.002,326.00-0.47%520,600
Feb 16, 20262,265.002,365.002,263.002,337.002,337.00-0.89%1,095,300
Feb 13, 20262,502.002,523.002,358.002,358.002,358.00-8.71%1,661,700
Feb 12, 20262,626.002,645.002,568.002,583.002,583.00-1.94%615,900
Feb 10, 20262,630.002,665.002,622.002,634.002,634.00-0.27%508,400
Feb 9, 20262,679.002,679.002,614.002,641.002,641.00-0.04%384,200
Feb 6, 20262,638.002,655.002,578.002,642.002,642.00-1.53%367,900
Feb 5, 20262,610.002,690.002,576.002,683.002,683.003.07%590,900
Feb 4, 20262,573.002,603.002,526.002,603.002,603.001.40%701,800
Feb 3, 20262,616.002,632.002,567.002,567.002,567.00-1.87%737,600
Feb 2, 20262,615.002,693.002,568.002,616.002,616.001.99%1,061,200
Jan 30, 20262,596.002,600.002,557.002,565.002,565.00-1.12%479,100
Jan 29, 20262,661.002,672.002,594.002,594.002,594.00-2.52%550,000
Jan 28, 20262,644.002,679.002,640.002,661.002,661.00-0.63%338,100
Jan 27, 20262,740.002,752.002,678.002,678.002,678.00-2.23%456,100
Jan 26, 20262,850.002,858.002,739.002,739.002,739.00-3.69%609,400
Jan 23, 20262,750.002,850.002,738.002,844.002,844.004.02%587,300
Jan 22, 20262,738.002,757.002,722.002,734.002,734.00-0.15%270,200
Jan 21, 20262,768.002,784.002,733.002,738.002,738.00-0.90%402,700
Jan 20, 20262,787.002,824.002,761.002,763.002,763.00-0.36%222,000
Jan 19, 20262,794.002,809.002,760.002,773.002,773.00-0.75%280,000
Jan 16, 20262,789.002,814.002,767.002,794.002,794.00-0.21%274,600
Jan 15, 20262,730.002,808.002,721.002,800.002,800.002.15%377,500
Jan 14, 20262,765.002,772.002,736.002,741.002,741.00-1.44%297,800
Jan 13, 20262,790.002,827.002,764.002,781.002,781.00-0.25%360,300
Jan 9, 20262,764.002,846.002,736.002,788.002,788.001.57%371,400
Jan 8, 20262,741.002,765.002,730.002,745.002,745.000.07%202,100
Jan 7, 20262,741.002,766.002,736.002,743.002,743.000.07%266,200
Jan 6, 20262,750.002,771.002,735.002,741.002,741.000.29%294,000
Jan 5, 20262,727.002,752.002,707.002,733.002,733.000.29%363,000
Dec 30, 20252,729.002,751.002,724.002,725.002,725.000.15%291,700
Dec 29, 20252,718.002,748.002,688.002,721.002,721.000.70%197,900
Dec 26, 20252,710.002,721.002,686.002,702.002,702.00-0.30%373,100
Dec 25, 20252,746.002,746.002,710.002,710.002,710.000.18%173,800
Dec 24, 20252,740.002,748.002,702.002,705.002,705.00-1.85%305,400
Dec 23, 20252,814.002,817.002,722.002,756.002,756.002.91%517,900
Dec 22, 20252,810.002,810.002,660.002,678.002,678.00-3.25%693,600
Dec 19, 20252,797.002,808.002,746.002,768.002,768.001.24%1,338,500
Dec 18, 20252,644.002,739.002,636.002,734.002,734.004.55%784,800
Dec 17, 20252,605.002,626.002,597.002,615.002,615.00-0.72%411,900
Dec 16, 20252,608.002,637.002,582.002,634.002,634.00-0.90%423,500
Dec 15, 20252,642.002,684.002,617.002,658.002,658.003.59%607,200
Dec 12, 20252,545.002,575.002,521.002,566.002,566.002.64%534,700
Dec 11, 20252,522.002,561.002,489.002,500.002,500.00-2.72%640,500
Dec 10, 20252,615.002,619.002,559.002,570.002,570.000.12%465,100
Dec 9, 20252,566.002,597.002,543.002,567.002,567.00-0.35%552,900
Dec 8, 20252,596.002,604.002,545.002,576.002,576.00-0.85%603,000
Dec 5, 20252,639.002,640.002,575.002,598.002,598.00-1.03%400,400
Dec 4, 20252,573.002,628.002,568.002,625.002,625.002.54%575,800
Dec 3, 20252,643.002,646.002,517.002,560.002,560.00-3.14%937,900
Dec 2, 20252,730.002,738.002,640.002,643.002,643.00-5.91%945,500
Dec 1, 20252,850.002,861.002,803.002,809.002,809.00-2.30%296,400
Nov 28, 20252,879.002,879.002,851.002,875.002,875.00-0.14%309,000
Nov 27, 20252,865.002,885.002,834.002,879.002,879.002.27%335,400
Nov 26, 20252,775.002,815.002,766.002,815.002,815.001.77%300,900
Nov 25, 20252,770.002,811.002,751.002,766.002,766.00-1.85%340,900
Nov 21, 20252,700.002,818.002,696.002,818.002,818.005.19%976,100
Nov 20, 20252,719.002,746.002,660.002,679.002,679.00-2.93%876,000
Nov 19, 20252,760.002,823.002,756.002,760.002,760.00-0.83%678,300
Nov 18, 20252,934.002,939.002,780.002,783.002,783.00-5.40%590,400
Nov 17, 20252,892.002,945.002,864.002,942.002,942.001.10%381,100
Nov 14, 20252,880.002,913.002,856.002,910.002,910.000.97%319,300
Nov 13, 20252,900.002,900.002,865.002,882.002,882.000.49%227,400
Nov 12, 20252,869.002,907.002,847.002,868.002,868.00-0.03%247,600
Nov 11, 20252,890.002,893.002,834.002,869.002,869.000.24%332,400
Nov 10, 20252,809.002,865.002,799.002,862.002,862.003.73%526,700
Nov 7, 20252,804.002,843.002,739.002,759.002,759.00-0.40%490,000
Nov 6, 20252,806.002,825.002,751.002,770.002,770.00-1.28%471,800
Nov 5, 20252,781.002,823.002,751.002,806.002,806.000.72%657,800
Nov 4, 20252,900.002,922.002,786.002,786.002,786.00-3.86%1,188,600
Oct 31, 20253,005.003,025.002,887.002,898.002,898.00-5.14%946,100
Oct 30, 20253,180.003,185.003,025.003,055.003,055.002.45%1,201,100
Oct 29, 20253,115.003,145.002,982.002,982.002,982.00-5.18%556,000
Oct 28, 20253,130.003,175.003,110.003,145.003,145.001.13%522,200
Oct 27, 20253,100.003,120.003,070.003,110.003,110.002.64%456,400
Oct 24, 20253,070.003,085.003,030.003,030.003,030.00-1.30%242,600
Oct 23, 20253,120.003,125.003,050.003,070.003,070.000.66%364,400
Oct 22, 20253,050.003,075.003,025.003,050.003,050.00-754,700
Oct 21, 20252,965.003,050.002,947.003,050.003,050.003.81%506,300
Oct 20, 20252,978.003,005.002,923.002,938.002,938.000.27%522,100
Oct 17, 20252,980.002,993.002,901.002,930.002,930.00-1.51%434,200
Oct 16, 20253,075.003,085.002,963.002,975.002,975.00-2.46%475,200
Oct 15, 20253,040.003,070.003,035.003,050.003,050.000.83%263,200
Oct 14, 20253,035.003,065.003,010.003,025.003,025.00-1.31%285,200
Oct 10, 20253,080.003,080.003,025.003,065.003,065.00-1.61%265,200
Oct 9, 20253,060.003,140.003,050.003,115.003,115.002.30%408,600
Oct 8, 20253,025.003,055.003,020.003,045.003,045.000.50%200,000