kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
2,610
JPY
+58
(+2.27%)
Mar 13, 3:30 pm JST
16.37
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,600
Mar 13, 7:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
3,730 JPY
52 Week Low Feb 25, 2026
2,239 JPY
Yearly High Apr 23, 2025
3,730 JPY
Yearly Low Feb 25, 2026
2,239 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,552 2,626 2,550 2,610 +58 +2.27% 279,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,580 2,669 2,529 2,610 +68 +2.68% 2,314,700
Mar 6, 2026 2,420 2,553 2,370 2,542 +107 +4.39% 2,075,500
Feb 27, 2026 2,308 2,457 2,239 2,435 +113 +4.87% 2,325,600
Feb 20, 2026 2,265 2,365 2,263 2,322 -36 -1.53% 3,312,500
Feb 13, 2026 2,679 2,679 2,358 2,358 -284 -10.75% 3,170,200
Feb 6, 2026 2,615 2,693 2,526 2,642 +77 +3.00% 3,459,400
Jan 30, 2026 2,850 2,858 2,557 2,565 -279 -9.81% 2,432,700
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