kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
3,215
JPY
-45
(-1.38%)
Aug 4, 12:32 pm JST
21.77
USD
Aug 3, 11:33 pm EDT
Result
PTS
outside of trading hours
3,214.5
Aug 4, 12:31 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 3,220 3,250 3,210 3,215 -45 -1.38% 131,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 3,310 3,400 3,195 3,260 0 0.00% 1,766,400
Jul 25, 2025 3,315 3,345 3,235 3,260 -60 -1.81% 714,500
Jul 18, 2025 3,345 3,470 3,235 3,320 +15 +0.45% 1,368,400
Jul 11, 2025 3,245 3,325 3,225 3,305 +70 +2.16% 803,700
Jul 4, 2025 3,225 3,380 3,215 3,235 +20 +0.62% 1,096,300
Jun 27, 2025 3,230 3,295 3,170 3,215 +5 +0.16% 774,100
Jun 20, 2025 3,235 3,340 3,150 3,210 -95 -2.87% 1,330,900
Jun 13, 2025 3,240 3,355 3,205 3,305 +110 +3.44% 1,003,900
Jun 6, 2025 3,195 3,225 3,020 3,195 +70 +2.24% 1,937,000
May 30, 2025 3,105 3,185 3,040 3,125 +5 +0.16% 1,454,500
May 23, 2025 3,280 3,485 3,000 3,120 -175 -5.31% 2,804,400
May 16, 2025 3,310 3,310 3,120 3,295 +25 +0.76% 2,059,200
May 9, 2025 3,155 3,310 3,080 3,270 -55 -1.65% 1,642,500
May 2, 2025 3,350 3,500 3,250 3,325 -55 -1.63% 954,300
Apr 25, 2025 3,415 3,730 3,355 3,380 -30 -0.88% 2,174,400
Apr 18, 2025 3,290 3,445 3,165 3,410 +160 +4.92% 1,306,300
Apr 11, 2025 2,925 3,270 2,891 3,250 +145 +4.67% 2,124,300
Apr 4, 2025 3,150 3,195 2,941 3,105 -95 -2.97% 1,354,700
Mar 28, 2025 3,295 3,320 3,145 3,200 -45 -1.39% 1,186,800
Mar 21, 2025 3,140 3,290 3,095 3,245 +145 +4.68% 857,100