TOEI ANIMATION CO.,LTD.(4816) Historical

52 Week High Dec 17, 2024

3,825 JPY

52 Week Low Dec 3, 2025

2,517 JPY

Yearly High Apr 23, 2025

3,730 JPY

Yearly Low Dec 3, 2025

2,517 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,850	2,861	2,517	2,598	-277	-9.63%	3,156,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,135	3,200	2,960	2,995	-140	-4.47%	1,722,300
Aug 29, 2025	3,280	3,280	3,130	3,135	-150	-4.57%	986,400
Aug 22, 2025	3,360	3,420	3,255	3,285	-10	-0.30%	910,700
Aug 15, 2025	3,545	3,550	3,260	3,295	-215	-6.13%	1,026,400
Aug 8, 2025	3,220	3,620	3,195	3,510	+250	+7.67%	2,061,500
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