TOEI ANIMATION CO.,LTD.(4816) Historical

52 Week High Dec 17, 2024

3,825 JPY

52 Week Low Aug 6, 2024

2,340 JPY

Yearly High Apr 23, 2025

3,730 JPY

Yearly Low Mar 11, 2025

2,878 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	3,265	3,320	3,195	3,205	-95	-2.88%	630,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	3,620	3,694	2,878	3,100	-600	-16.22%	20,015,400
Feb, 2024	3,910	4,086	3,180	3,700	-264	-6.66%	11,264,000
Jan, 2024	3,744	3,978	3,416	3,964	+178	+4.70%	6,974,500
Dec, 2023	3,074	4,154	3,036	3,786	+712	+23.16%	8,639,000