Skip to main content
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,598.00
-27.00 (-1.03%)
At close: Dec 5, 2025

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,040.003,040.003,005.003,030.003,030.00-0.66%276,400
Oct 6, 20253,060.003,060.003,015.003,050.003,050.000.99%295,700
Oct 3, 20253,080.003,105.003,020.003,020.003,020.00-1.95%292,400
Oct 2, 20253,025.003,080.003,025.003,080.003,080.001.99%295,500
Oct 1, 20253,035.003,050.003,000.003,020.003,020.00-0.98%342,000
Sep 30, 20253,085.003,100.003,050.003,050.003,050.00-0.97%424,500
Sep 29, 20253,140.003,165.003,080.003,080.003,080.000.33%589,900
Sep 26, 20253,075.003,130.003,070.003,070.003,070.000.33%386,500
Sep 25, 20253,070.003,095.003,055.003,060.003,060.000.49%338,200
Sep 24, 20253,045.003,080.003,015.003,045.003,045.000.33%445,300
Sep 22, 20253,070.003,075.003,015.003,035.003,035.00-0.98%334,600
Sep 19, 20253,000.003,095.002,991.003,065.003,065.001.49%846,300
Sep 18, 20253,090.003,100.003,000.003,020.003,020.00-1.47%1,062,900
Sep 17, 20253,065.003,120.003,060.003,065.003,065.00-0.97%1,058,900
Sep 16, 20253,120.003,170.003,060.003,095.003,095.002.65%1,521,700
Sep 12, 20253,025.003,085.002,931.003,015.003,015.003.15%3,028,000
Sep 11, 20252,955.002,970.002,883.002,923.002,923.00-3.05%2,259,200
Sep 10, 20252,987.003,040.002,970.003,015.003,015.001.86%395,600
Sep 9, 20252,973.002,997.002,955.002,960.002,960.00-389,800
Sep 8, 20253,005.003,025.002,960.002,960.002,960.00-1.17%416,600
Sep 5, 20253,035.003,035.002,977.002,995.002,995.00-1.32%314,600
Sep 4, 20252,985.003,045.002,960.003,035.003,035.000.33%313,500
Sep 3, 20253,050.003,055.003,000.003,025.003,025.00-0.98%329,800
Sep 2, 20253,105.003,155.003,035.003,055.003,055.00-3.78%589,100
Sep 1, 20253,135.003,200.003,120.003,175.003,175.001.28%175,300
Aug 29, 20253,155.003,190.003,135.003,135.003,135.00-0.16%183,800
Aug 28, 20253,175.003,175.003,130.003,140.003,140.00-1.10%178,700
Aug 27, 20253,210.003,210.003,140.003,175.003,175.00-1.09%216,800
Aug 26, 20253,255.003,255.003,200.003,210.003,210.00-1.53%212,900
Aug 25, 20253,280.003,280.003,245.003,260.003,260.00-0.76%194,200
Aug 22, 20253,325.003,330.003,255.003,285.003,285.00-1.35%247,400
Aug 21, 20253,330.003,345.003,310.003,330.003,330.00-0.45%128,700
Aug 20, 20253,405.003,405.003,345.003,345.003,345.00-1.62%164,800
Aug 19, 20253,410.003,420.003,370.003,400.003,400.000.44%141,900
Aug 18, 20253,360.003,405.003,345.003,385.003,385.002.73%227,900
Aug 15, 20253,290.003,320.003,285.003,295.003,295.00-1.05%186,000
Aug 14, 20253,330.003,345.003,260.003,330.003,330.00-1.04%317,600
Aug 13, 20253,380.003,440.003,340.003,365.003,365.00-1.61%278,200
Aug 12, 20253,545.003,550.003,420.003,420.003,420.00-2.56%244,600
Aug 8, 20253,545.003,560.003,490.003,510.003,510.00-0.28%254,800
Aug 7, 20253,535.003,545.003,455.003,520.003,520.00-0.42%316,900
Aug 6, 20253,395.003,620.003,395.003,535.003,535.006.16%919,000
Aug 5, 20253,245.003,330.003,240.003,330.003,330.003.26%261,700
Aug 4, 20253,220.003,250.003,195.003,225.003,225.00-1.07%309,100
Aug 1, 20253,265.003,320.003,210.003,260.003,260.00-1.21%456,800
Jul 31, 20253,320.003,400.003,210.003,300.003,300.001.23%662,800
Jul 30, 20253,275.003,275.003,195.003,260.003,260.000.77%283,600
Jul 29, 20253,225.003,245.003,205.003,235.003,235.000.15%137,900
Jul 28, 20253,310.003,325.003,220.003,230.003,230.00-0.92%225,300
Jul 25, 20253,305.003,315.003,245.003,260.003,260.00-0.46%164,700
Jul 24, 20253,290.003,320.003,265.003,275.003,275.00-0.76%188,300
Jul 23, 20253,310.003,315.003,235.003,300.003,300.000.92%206,100
Jul 22, 20253,315.003,345.003,265.003,270.003,270.00-1.51%155,400
Jul 18, 20253,400.003,410.003,315.003,320.003,320.00-1.92%171,600
Jul 17, 20253,390.003,400.003,350.003,385.003,385.00-0.15%182,100
Jul 16, 20253,250.003,470.003,250.003,390.003,390.004.15%665,000
Jul 15, 20253,280.003,280.003,235.003,255.003,255.00-0.31%162,700
Jul 14, 20253,345.003,360.003,250.003,265.003,265.00-1.21%187,000
Jul 11, 20253,300.003,325.003,255.003,305.003,305.001.07%228,200
Jul 10, 20253,315.003,320.003,245.003,270.003,270.00-0.46%188,900