kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
2,600
JPY
-25
(-0.95%)
Dec 5, 2:15 pm JST
16.78
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
2,601
Dec 5, 2:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 17, 2024
3,825 JPY
52 Week Low Dec 3, 2025
2,517 JPY
Yearly High Apr 23, 2025
3,730 JPY
Yearly Low Dec 3, 2025
2,517 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,639 2,640 2,575 2,600 -25 -0.95% 267,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 2,880 2,913 2,856 2,910 +28 +0.97% 319,300
Nov 13, 2025 2,900 2,900 2,865 2,882 +14 +0.49% 227,400
Nov 12, 2025 2,869 2,907 2,847 2,868 -1 -0.03% 247,600
Nov 11, 2025 2,890 2,893 2,834 2,869 +7 +0.24% 332,400
Nov 10, 2025 2,809 2,865 2,799 2,862 +103 +3.73% 526,700
Nov 7, 2025 2,804 2,843 2,739 2,759 -11 -0.40% 490,000
Nov 6, 2025 2,806 2,825 2,751 2,770 -36 -1.28% 471,800