kabutan

TOEI ANIMATION CO.,LTD.(4816) Historical

4816
TSE Standard
TOEI ANIMATION CO.,LTD.
2,620
JPY
-8
(-0.30%)
Apr 30, 10:26 am JST
16.34
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
2,618.9
Apr 30, 10:21 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
3,620 JPY
52 Week Low Feb 25, 2026
2,239 JPY
Yearly High Apr 17, 2026
2,891 JPY
Yearly Low Feb 25, 2026
2,239 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,657 2,674 2,587 2,620 -70 -2.60% 831,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,783 2,784 2,618 2,690 -193 -6.69% 2,303,900
Apr 17, 2026 2,736 2,891 2,718 2,883 +144 +5.26% 2,263,300
Apr 10, 2026 2,670 2,787 2,652 2,739 +79 +2.97% 1,732,700
Apr 3, 2026 2,530 2,671 2,514 2,660 +30 +1.14% 1,782,600
Mar 27, 2026 2,545 2,675 2,501 2,630 +106 +4.20% 2,189,300
Mar 19, 2026 2,609 2,618 2,518 2,524 -86 -3.30% 1,276,200
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