Skip to main content
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
2,628.00
+16.00 (0.61%)
Apr 28, 2026, 3:30 PM JST

Toei Animation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,631.002,637.002,607.002,628.002,628.000.61%369,100
Apr 27, 20262,657.002,674.002,601.002,612.002,612.00-2.90%377,800
Apr 24, 20262,649.002,726.002,645.002,690.002,690.001.66%341,400
Apr 23, 20262,692.002,692.002,618.002,646.002,646.00-2.51%452,900
Apr 22, 20262,769.002,772.002,704.002,714.002,714.00-1.49%346,500
Apr 21, 20262,690.002,767.002,690.002,755.002,755.000.55%366,200
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
Feb 5, 20262,610.002,690.002,576.002,683.002,641.173.07%590,900
Feb 4, 20262,573.002,603.002,526.002,603.002,562.421.40%701,800
Feb 3, 20262,616.002,632.002,567.002,567.002,526.98-1.87%737,600
Feb 2, 20262,615.002,693.002,568.002,616.002,575.221.99%1,061,200
Jan 30, 20262,596.002,600.002,557.002,565.002,525.01-1.12%479,100
Jan 29, 20262,661.002,672.002,594.002,594.002,553.56-2.52%550,000
Jan 28, 20262,644.002,679.002,640.002,661.002,619.52-0.63%338,100
Jan 27, 20262,740.002,752.002,678.002,678.002,636.25-2.23%456,100
Jan 26, 20262,850.002,858.002,739.002,739.002,696.30-3.69%609,400
Jan 23, 20262,750.002,850.002,738.002,844.002,799.664.02%587,300
Jan 22, 20262,738.002,757.002,722.002,734.002,691.38-0.15%270,200
Jan 21, 20262,768.002,784.002,733.002,738.002,695.32-0.90%402,700
Jan 20, 20262,787.002,824.002,761.002,763.002,719.93-0.36%222,000
Jan 19, 20262,794.002,809.002,760.002,773.002,729.77-0.75%280,000
Jan 16, 20262,789.002,814.002,767.002,794.002,750.44-0.21%274,600
Jan 15, 20262,730.002,808.002,721.002,800.002,756.352.15%377,500
Jan 14, 20262,765.002,772.002,736.002,741.002,698.27-1.44%297,800
Jan 13, 20262,790.002,827.002,764.002,781.002,737.65-0.25%360,300
Jan 9, 20262,764.002,846.002,736.002,788.002,744.541.57%371,400
Jan 8, 20262,741.002,765.002,730.002,745.002,702.210.07%202,100
Jan 7, 20262,741.002,766.002,736.002,743.002,700.240.07%266,200
Jan 6, 20262,750.002,771.002,735.002,741.002,698.270.29%294,000
Jan 5, 20262,727.002,752.002,707.002,733.002,690.390.29%363,000
Dec 30, 20252,729.002,751.002,724.002,725.002,682.520.15%291,700
Dec 29, 20252,718.002,748.002,688.002,721.002,678.580.70%197,900
Dec 26, 20252,710.002,721.002,686.002,702.002,659.88-0.30%373,100
Dec 25, 20252,746.002,746.002,710.002,710.002,667.750.18%173,800
Dec 24, 20252,740.002,748.002,702.002,705.002,662.83-1.85%305,400
Dec 23, 20252,814.002,817.002,722.002,756.002,713.042.91%517,900
Dec 22, 20252,810.002,810.002,660.002,678.002,636.25-3.25%693,600
Dec 19, 20252,797.002,808.002,746.002,768.002,724.851.24%1,338,500
Dec 18, 20252,644.002,739.002,636.002,734.002,691.384.55%784,800
Dec 17, 20252,605.002,626.002,597.002,615.002,574.23-0.72%411,900
Dec 16, 20252,608.002,637.002,582.002,634.002,592.94-0.90%423,500
Dec 15, 20252,642.002,684.002,617.002,658.002,616.563.59%607,200
Dec 12, 20252,545.002,575.002,521.002,566.002,526.002.64%534,700
Dec 11, 20252,522.002,561.002,489.002,500.002,461.03-2.72%640,500
Dec 10, 20252,615.002,619.002,559.002,570.002,529.940.12%465,100
Dec 9, 20252,566.002,597.002,543.002,567.002,526.98-0.35%552,900
Dec 8, 20252,596.002,604.002,545.002,576.002,535.84-0.85%603,000
Dec 5, 20252,639.002,640.002,575.002,598.002,557.50-1.03%400,400
Dec 4, 20252,573.002,628.002,568.002,625.002,584.082.54%575,800
Dec 3, 20252,643.002,646.002,517.002,560.002,520.09-3.14%937,900
Dec 2, 20252,730.002,738.002,640.002,643.002,601.80-5.91%945,500
Dec 1, 20252,850.002,861.002,803.002,809.002,765.21-2.30%296,400