kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
2,602
JPY
-23
(-0.88%)
Dec 5, 2:18 pm JST
16.80
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
2,601
Dec 5, 2:16 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,850 2,861 2,517 2,602 -273 -9.50% 3,024,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,900 2,945 2,660 2,875 -23 -0.79% 9,249,700
Oct, 2025 3,035 3,185 2,887 2,898 -152 -4.98% 9,905,500
Sep, 2025 3,135 3,200 2,883 3,050 -85 -2.71% 15,220,300
Aug, 2025 3,265 3,620 3,130 3,135 -165 -5.00% 5,441,800
Jul, 2025 3,315 3,470 3,195 3,300 +15 +0.46% 4,956,900
Jun, 2025 3,195 3,355 3,020 3,285 +160 +5.12% 5,381,500
May, 2025 3,490 3,500 3,000 3,125 -335 -9.68% 8,473,100
Apr, 2025 3,080 3,730 2,891 3,460 +360 +11.61% 7,217,600
Mar, 2025 3,275 3,320 2,878 3,100 -195 -5.92% 4,952,500
Feb, 2025 3,205 3,520 3,100 3,295 +115 +3.62% 6,422,700
Jan, 2025 3,545 3,715 3,135 3,180 -355 -10.04% 7,998,500
Dec, 2024 3,625 3,825 3,510 3,535 -100 -2.75% 5,075,300
Nov, 2024 3,450 3,725 3,380 3,635 +155 +4.45% 7,312,700
Oct, 2024 3,015 3,555 2,940 3,480 +455 +15.04% 10,581,300
Sep, 2024 3,155 3,355 2,987 3,025 -100 -3.20% 7,971,600
Aug, 2024 2,660 3,185 2,340 3,125 +786 +33.60% 12,126,300
Jul, 2024 2,542 2,552 2,231 2,339 -153 -6.14% 8,969,200
Jun, 2024 2,361 2,569 2,145 2,492 +108 +4.53% 7,800,600
May, 2024 2,626 2,689 2,182 2,384 -239 -9.11% 11,123,700
Apr, 2024 3,125 3,145 2,537 2,623 -477 -15.39% 9,690,500