TOEI ANIMATION CO.,LTD.(4816) Historical

52 Week High Apr 23, 2025

3,730 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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,850	2,858	2,594	2,594	-250	-8.79%	2,503,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,844	+1.79%	2,782	1,762,200	29,600	291,700	9.85
Jan 16, 2026	2,794	+0.22%	2,776	1,310,200	25,400	296,900	11.69
Jan 9, 2026	2,788	+2.31%	2,750	1,496,700	27,800	304,500	10.95
Dec 30, 2025	2,725	+0.85%	2,731	489,600	ー	ー	ー
Dec 26, 2025	2,702	-2.38%	2,719	2,063,800	33,600	333,100	9.91
Dec 19, 2025	2,768	+7.87%	2,702	3,565,900	33,600	353,500	10.52
Dec 12, 2025	2,566	-1.23%	2,552	2,796,200	27,800	431,800	15.53
Dec 5, 2025	2,598	-9.63%	2,630	3,156,000	30,400	427,500	14.06
Nov 28, 2025	2,875	+2.02%	2,828	1,286,200	30,800	317,200	10.30
Nov 21, 2025	2,818	-3.16%	2,784	3,501,900	33,500	334,500	9.99
Nov 14, 2025	2,910	+5.47%	2,865	1,653,400	22,200	342,800	15.44
Nov 7, 2025	2,759	-4.80%	2,798	2,808,200	21,600	393,500	18.22
Oct 31, 2025	2,898	-4.36%	3,045	3,681,800	26,900	350,400	13.03
Oct 24, 2025	3,030	+3.41%	3,024	2,390,100	21,100	297,300	14.09
Oct 17, 2025	2,930	-4.40%	2,993	1,457,800	21,800	339,600	15.58
Oct 10, 2025	3,065	+1.49%	3,054	1,445,900	24,000	300,500	12.52
Oct 3, 2025	3,020	-1.63%	3,067	1,944,300	19,500	326,600	16.75
Sep 26, 2025	3,070	+0.16%	3,061	1,504,600	24,100	364,500	15.12
Sep 19, 2025	3,065	+1.66%	3,071	4,489,800	24,300	400,200	16.47
Sep 12, 2025	3,015	+0.67%	2,977	6,489,200	49,300	428,800	8.70