kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
2,607
JPY
-51
(-1.92%)
Dec 16, 9:02 am JST
16.83
USD
Dec 15, 7:02 pm EST
Result
PTS
outside of trading hours
2,643.1
Dec 15, 9:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 17, 2024
3,825 JPY
52 Week Low Dec 11, 2025
2,489 JPY
Yearly High Apr 23, 2025
3,730 JPY
Yearly Low Dec 11, 2025
2,489 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,608 2,631 2,606 2,607 -51 -1.92% 25,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,642 2,684 2,617 2,658 +92 +3.59% 607,200
Dec 12, 2025 2,545 2,575 2,521 2,566 +66 +2.64% 534,700
Dec 11, 2025 2,522 2,561 2,489 2,500 -70 -2.72% 640,500
Dec 10, 2025 2,615 2,619 2,559 2,570 +3 +0.12% 465,100
Dec 9, 2025 2,566 2,597 2,543 2,567 -9 -0.35% 552,900
Dec 8, 2025 2,596 2,604 2,545 2,576 -22 -0.85% 603,000
Dec 5, 2025 2,639 2,640 2,575 2,598 -27 -1.03% 400,400
Dec 4, 2025 2,573 2,628 2,568 2,625 +65 +2.54% 575,800
Dec 3, 2025 2,643 2,646 2,517 2,560 -83 -3.14% 937,900
Dec 2, 2025 2,730 2,738 2,640 2,643 -166 -5.91% 945,500
Dec 1, 2025 2,850 2,861 2,803 2,809 -66 -2.30% 296,400
Nov 28, 2025 2,879 2,879 2,851 2,875 -4 -0.14% 309,000
Nov 27, 2025 2,865 2,885 2,834 2,879 +64 +2.27% 335,400
Nov 26, 2025 2,775 2,815 2,766 2,815 +49 +1.77% 300,900
Nov 25, 2025 2,770 2,811 2,751 2,766 -52 -1.85% 340,900
Nov 21, 2025 2,700 2,818 2,696 2,818 +139 +5.19% 976,100
Nov 20, 2025 2,719 2,746 2,660 2,679 -81 -2.93% 876,000
Nov 19, 2025 2,760 2,823 2,756 2,760 -23 -0.83% 678,300
Nov 18, 2025 2,934 2,939 2,780 2,783 -159 -5.40% 590,400
Nov 17, 2025 2,892 2,945 2,864 2,942 +32 +1.10% 381,100