TOEI ANIMATION CO.,LTD.(4816) Historical

52 Week High Aug 6, 2025

3,620 JPY

52 Week Low Feb 25, 2026

2,239 JPY

Yearly High Apr 17, 2026

2,891 JPY

Yearly Low Feb 25, 2026

2,239 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,602	2,629	2,587	2,610	-18	-0.68%	127,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,631	2,637	2,607	2,628	+16	+0.61%	369,100
Apr 27, 2026	2,657	2,674	2,601	2,612	-78	-2.90%	377,800
Apr 24, 2026	2,649	2,726	2,645	2,690	+44	+1.66%	341,400
Apr 23, 2026	2,692	2,692	2,618	2,646	-68	-2.51%	452,900
Apr 22, 2026	2,769	2,772	2,704	2,714	-41	-1.49%	346,500
Apr 21, 2026	2,690	2,767	2,690	2,755	+15	+0.55%	366,200
Apr 20, 2026	2,783	2,784	2,689	2,740	-143	-4.96%	796,900
Apr 17, 2026	2,795	2,891	2,786	2,883	+129	+4.68%	523,600
Apr 16, 2026	2,850	2,857	2,731	2,754	-46	-1.64%	567,700
Apr 15, 2026	2,816	2,840	2,788	2,800	-8	-0.28%	408,600
Apr 14, 2026	2,840	2,862	2,776	2,808	+55	+2.00%	476,200
Apr 13, 2026	2,736	2,774	2,718	2,753	+14	+0.51%	287,200
Apr 10, 2026	2,750	2,769	2,725	2,739	-21	-0.76%	319,600
Apr 9, 2026	2,768	2,787	2,718	2,760	+32	+1.17%	442,800
Apr 8, 2026	2,750	2,769	2,705	2,728	+7	+0.26%	335,700
Apr 7, 2026	2,667	2,732	2,664	2,721	+54	+2.02%	414,400
Apr 6, 2026	2,670	2,704	2,652	2,667	+7	+0.26%	220,200
Apr 3, 2026	2,644	2,670	2,631	2,660	+16	+0.61%	302,400
Apr 2, 2026	2,613	2,671	2,612	2,644	+1	+0.04%	381,500
Apr 1, 2026	2,624	2,653	2,617	2,643	+48	+1.85%	323,200