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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,794	2,850	2,722	2,844	+50	+1.79%	1,762,200
Jan 16, 2026	2,790	2,827	2,721	2,794	+6	+0.22%	1,310,200
Jan 9, 2026	2,727	2,846	2,707	2,788	+63	+2.31%	1,496,700
Dec 30, 2025	2,718	2,751	2,688	2,725	+23	+0.85%	489,600
Dec 26, 2025	2,810	2,817	2,660	2,702	-66	-2.38%	2,063,800
Dec 19, 2025	2,642	2,808	2,582	2,768	+202	+7.87%	3,565,900
Dec 12, 2025	2,596	2,619	2,489	2,566	-32	-1.23%	2,796,200
Dec 5, 2025	2,850	2,861	2,517	2,598	-277	-9.63%	3,156,000
Nov 28, 2025	2,770	2,885	2,751	2,875	+57	+2.02%	1,286,200
Nov 21, 2025	2,892	2,945	2,660	2,818	-92	-3.16%	3,501,900
Nov 14, 2025	2,809	2,913	2,799	2,910	+151	+5.47%	1,653,400
Nov 7, 2025	2,900	2,922	2,739	2,759	-139	-4.80%	2,808,200
Oct 31, 2025	3,100	3,185	2,887	2,898	-132	-4.36%	3,681,800
Oct 24, 2025	2,978	3,125	2,923	3,030	+100	+3.41%	2,390,100
Oct 17, 2025	3,035	3,085	2,901	2,930	-135	-4.40%	1,457,800
Oct 10, 2025	3,060	3,140	3,005	3,065	+45	+1.49%	1,445,900
Oct 3, 2025	3,140	3,165	3,000	3,020	-50	-1.63%	1,944,300
Sep 26, 2025	3,070	3,130	3,015	3,070	+5	+0.16%	1,504,600
Sep 19, 2025	3,120	3,170	2,991	3,065	+50	+1.66%	4,489,800
Sep 12, 2025	3,005	3,085	2,883	3,015	+20	+0.67%	6,489,200