Toei Animation Co., Ltd. 4816
TSE · Japan · Consumer Services
¥2,906.00-60.00 (-2.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,888.00 | -2.63% | ¥2,977.00 | ¥2,982.00 | ¥2,869.00 | 284.10K |
| 2026-10-01 | ¥2,966.00 | +0.07% | ¥2,951.00 | ¥2,982.00 | ¥2,933.00 | 447.70K |
| 2026-09-30 | ¥2,964.00 | -0.50% | ¥2,962.00 | ¥2,998.00 | ¥2,912.00 | 459.30K |
| 2026-09-29 | ¥2,979.00 | -0.40% | ¥2,980.00 | ¥2,997.00 | ¥2,957.00 | 361.80K |
| 2026-09-28 | ¥2,991.00 | +0.44% | ¥2,981.00 | ¥3,005.00 | ¥2,964.00 | 488.60K |
| 2026-09-25 | ¥2,978.00 | -0.73% | ¥2,987.00 | ¥3,005.00 | ¥2,955.00 | 529.60K |
| 2026-09-24 | ¥3,000.00 | +0.20% | ¥2,994.00 | ¥3,055.00 | ¥2,987.00 | 312.00K |
| 2026-09-18 | ¥2,994.00 | -3.57% | ¥3,100.00 | ¥3,110.00 | ¥2,994.00 | 678.80K |
| 2026-09-17 | ¥3,105.00 | +0.16% | ¥3,100.00 | ¥3,150.00 | ¥3,085.00 | 225.60K |
| 2026-09-16 | ¥3,100.00 | -1.12% | ¥3,135.00 | ¥3,145.00 | ¥3,085.00 | 281.00K |
| 2026-09-15 | ¥3,135.00 | +0.97% | ¥3,140.00 | ¥3,160.00 | ¥3,085.00 | 369.70K |
| 2026-09-14 | ¥3,105.00 | +1.97% | ¥3,090.00 | ¥3,140.00 | ¥3,065.00 | 376.80K |
| 2026-09-11 | ¥3,045.00 | +2.39% | ¥2,974.00 | ¥3,070.00 | ¥2,953.00 | 406.00K |
| 2026-09-10 | ¥2,974.00 | -0.03% | ¥2,955.00 | ¥2,984.00 | ¥2,937.00 | 450.50K |
| 2026-09-09 | ¥2,975.00 | -1.00% | ¥3,020.00 | ¥3,030.00 | ¥2,959.00 | 420.10K |
| 2026-09-08 | ¥3,005.00 | +1.01% | ¥2,982.00 | ¥3,030.00 | ¥2,968.00 | 242.20K |
| 2026-09-07 | ¥2,975.00 | -4.49% | ¥3,075.00 | ¥3,110.00 | ¥2,975.00 | 597.80K |
| 2026-09-04 | ¥3,115.00 | +1.80% | ¥3,085.00 | ¥3,170.00 | ¥3,050.00 | 426.80K |
| 2026-09-03 | ¥3,060.00 | +1.49% | ¥3,015.00 | ¥3,085.00 | ¥2,994.00 | 255.20K |
| 2026-09-02 | ¥3,015.00 | -0.82% | ¥3,040.00 | ¥3,060.00 | ¥3,000.00 | 335.50K |
| 2026-09-01 | ¥3,040.00 | -0.33% | ¥3,055.00 | ¥3,080.00 | ¥3,025.00 | 198.00K |
| 2026-08-31 | ¥3,050.00 | -0.33% | ¥3,065.00 | ¥3,085.00 | ¥3,020.00 | 320.50K |
| 2026-08-28 | ¥3,060.00 | +3.17% | ¥3,020.00 | ¥3,065.00 | ¥2,978.00 | 269.10K |
| 2026-08-27 | ¥2,966.00 | -2.75% | ¥2,990.00 | ¥3,040.00 | ¥2,946.00 | 404.00K |
| 2026-08-26 | ¥3,050.00 | +1.16% | ¥3,015.00 | ¥3,075.00 | ¥3,010.00 | 431.60K |
| 2026-08-25 | ¥3,015.00 | +0.90% | ¥3,020.00 | ¥3,085.00 | ¥2,988.00 | 613.90K |
| 2026-08-24 | ¥2,988.00 | +5.40% | ¥3,035.00 | ¥3,075.00 | ¥2,952.00 | 773.30K |
| 2026-08-21 | ¥2,835.00 | -1.08% | ¥2,863.00 | ¥2,889.00 | ¥2,818.00 | 255.50K |
| 2026-08-20 | ¥2,866.00 | +0.63% | ¥2,812.00 | ¥2,905.00 | ¥2,806.00 | 282.30K |
| 2026-08-19 | ¥2,848.00 | +0.64% | ¥2,903.00 | ¥2,938.00 | ¥2,841.00 | 456.30K |
| 2026-08-18 | ¥2,830.00 | +0.60% | ¥2,823.00 | ¥2,859.00 | ¥2,784.00 | 351.80K |
| 2026-08-17 | ¥2,813.00 | -0.53% | ¥2,847.00 | ¥2,867.00 | ¥2,800.00 | 366.50K |
| 2026-08-14 | ¥2,828.00 | +0.21% | ¥2,795.00 | ¥2,846.00 | ¥2,785.00 | 368.20K |
| 2026-08-13 | ¥2,822.00 | -1.40% | ¥2,846.00 | ¥2,870.00 | ¥2,783.00 | 474.60K |
| 2026-08-12 | ¥2,862.00 | -4.12% | ¥3,015.00 | ¥3,045.00 | ¥2,841.00 | 499.30K |
| 2026-08-10 | ¥2,985.00 | +3.36% | ¥2,845.00 | ¥3,025.00 | ¥2,845.00 | 667.60K |
| 2026-08-07 | ¥2,888.00 | +3.48% | ¥2,791.00 | ¥2,897.00 | ¥2,762.00 | 535.10K |
| 2026-08-06 | ¥2,791.00 | +2.80% | ¥2,765.00 | ¥2,834.00 | ¥2,740.00 | 340.70K |
| 2026-08-05 | ¥2,715.00 | -2.97% | ¥2,772.00 | ¥2,812.00 | ¥2,681.00 | 715.10K |
| 2026-08-04 | ¥2,798.00 | -4.34% | ¥3,025.00 | ¥3,050.00 | ¥2,780.00 | 900.50K |
| 2026-08-03 | ¥2,925.00 | -0.44% | ¥3,110.00 | ¥3,125.00 | ¥2,900.00 | 788.30K |
| 2026-07-31 | ¥2,938.00 | -2.03% | ¥3,050.00 | ¥3,070.00 | ¥2,938.00 | 647.30K |
| 2026-07-30 | ¥2,999.00 | +0.17% | ¥3,045.00 | ¥3,060.00 | ¥2,932.00 | 641.70K |
| 2026-07-29 | ¥2,994.00 | +3.17% | ¥2,922.00 | ¥3,050.00 | ¥2,873.00 | 568.00K |
| 2026-07-28 | ¥2,902.00 | +1.11% | ¥2,920.00 | ¥2,938.00 | ¥2,867.00 | 373.40K |
| 2026-07-27 | ¥2,870.00 | +5.98% | ¥2,744.00 | ¥2,879.00 | ¥2,744.00 | 434.60K |
| 2026-07-24 | ¥2,708.00 | +2.97% | ¥2,700.00 | ¥2,723.00 | ¥2,628.00 | 347.50K |
| 2026-07-23 | ¥2,630.00 | -1.42% | ¥2,663.00 | ¥2,670.00 | ¥2,613.00 | 205.60K |
| 2026-07-22 | ¥2,668.00 | -3.16% | ¥2,697.00 | ¥2,709.00 | ¥2,611.00 | 431.70K |
| 2026-07-21 | ¥2,755.00 | -1.64% | ¥2,777.00 | ¥2,821.00 | ¥2,748.00 | 266.20K |
| 2026-07-17 | ¥2,801.00 | +0.86% | ¥2,799.00 | ¥2,857.00 | ¥2,791.00 | 390.80K |
| 2026-07-16 | ¥2,777.00 | +3.66% | ¥2,697.00 | ¥2,793.00 | ¥2,663.00 | 355.70K |
| 2026-07-15 | ¥2,679.00 | -1.07% | ¥2,730.00 | ¥2,748.00 | ¥2,650.00 | 302.50K |
| 2026-07-14 | ¥2,708.00 | +0.52% | ¥2,713.00 | ¥2,774.00 | ¥2,702.00 | 373.00K |
| 2026-07-13 | ¥2,694.00 | -0.19% | ¥2,697.00 | ¥2,727.00 | ¥2,692.00 | 246.90K |
| 2026-07-10 | ¥2,699.00 | +0.86% | ¥2,691.00 | ¥2,745.00 | ¥2,674.00 | 381.20K |
| 2026-07-09 | ¥2,676.00 | +1.10% | ¥2,661.00 | ¥2,698.00 | ¥2,641.00 | 407.40K |
| 2026-07-08 | ¥2,647.00 | -0.64% | ¥2,700.00 | ¥2,731.00 | ¥2,634.00 | 423.30K |
| 2026-07-07 | ¥2,664.00 | +4.23% | ¥2,565.00 | ¥2,678.00 | ¥2,546.00 | 522.90K |
| 2026-07-06 | ¥2,556.00 | +1.79% | ¥2,528.00 | ¥2,558.00 | ¥2,493.00 | 269.20K |
| 2026-07-03 | ¥2,511.00 | -1.30% | ¥2,580.00 | ¥2,600.00 | ¥2,508.00 | 237.70K |
| 2026-07-02 | ¥2,544.00 | +5.34% | ¥2,456.00 | ¥2,562.00 | ¥2,444.00 | 354.90K |
| 2026-07-01 | ¥2,415.00 | -0.78% | ¥2,413.00 | ¥2,438.00 | ¥2,412.00 | 229.70K |
| 2026-06-30 | ¥2,434.00 | +0.12% | ¥2,490.00 | ¥2,497.00 | ¥2,425.00 | 325.70K |
| 2026-06-29 | ¥2,431.00 | +5.28% | ¥2,330.00 | ¥2,442.00 | ¥2,323.00 | 356.70K |
| 2026-06-26 | ¥2,309.00 | +0.65% | ¥2,297.00 | ¥2,324.00 | ¥2,277.00 | 271.80K |
| 2026-06-25 | ¥2,294.00 | -1.12% | ¥2,345.00 | ¥2,345.00 | ¥2,292.00 | 335.70K |
| 2026-06-24 | ¥2,320.00 | -0.60% | ¥2,367.00 | ¥2,367.00 | ¥2,313.00 | 190.60K |
| 2026-06-23 | ¥2,334.00 | -0.13% | ¥2,323.00 | ¥2,378.00 | ¥2,287.00 | 268.10K |
| 2026-06-22 | ¥2,337.00 | +0.86% | ¥2,330.00 | ¥2,385.00 | ¥2,310.00 | 295.80K |
| 2026-06-19 | ¥2,317.00 | -0.86% | ¥2,360.00 | ¥2,363.00 | ¥2,311.00 | 232.30K |
| 2026-06-18 | ¥2,337.00 | 0.00% | ¥2,380.00 | ¥2,395.00 | ¥2,321.00 | 379.20K |
| 2026-06-17 | ¥2,337.00 | -1.48% | ¥2,372.00 | ¥2,400.00 | ¥2,337.00 | 292.50K |
| 2026-06-16 | ¥2,372.00 | -1.45% | ¥2,406.00 | ¥2,429.00 | ¥2,330.00 | 273.80K |
| 2026-06-15 | ¥2,407.00 | +0.04% | ¥2,400.00 | ¥2,438.00 | ¥2,393.00 | 198.20K |
| 2026-06-12 | ¥2,406.00 | -0.25% | ¥2,430.00 | ¥2,432.00 | ¥2,371.00 | 190.50K |
| 2026-06-11 | ¥2,412.00 | +0.46% | ¥2,401.00 | ¥2,429.00 | ¥2,392.00 | 181.10K |
| 2026-06-10 | ¥2,401.00 | +1.48% | ¥2,400.00 | ¥2,416.00 | ¥2,378.00 | 240.80K |
| 2026-06-09 | ¥2,366.00 | -0.04% | ¥2,389.00 | ¥2,431.00 | ¥2,358.00 | 401.00K |
| 2026-06-08 | ¥2,367.00 | +1.07% | ¥2,357.00 | ¥2,384.00 | ¥2,344.00 | 305.60K |
| 2026-06-05 | ¥2,342.00 | +0.47% | ¥2,312.00 | ¥2,386.00 | ¥2,302.00 | 289.40K |
| 2026-06-04 | ¥2,331.00 | +0.17% | ¥2,287.00 | ¥2,359.00 | ¥2,280.00 | 307.10K |
| 2026-06-03 | ¥2,327.00 | -1.86% | ¥2,345.00 | ¥2,370.00 | ¥2,279.00 | 452.20K |
| 2026-06-02 | ¥2,371.00 | +0.08% | ¥2,363.00 | ¥2,385.00 | ¥2,331.00 | 226.90K |
| 2026-06-01 | ¥2,369.00 | +0.13% | ¥2,380.00 | ¥2,381.00 | ¥2,333.00 | 320.50K |
| 2026-05-29 | ¥2,366.00 | -2.35% | ¥2,423.00 | ¥2,434.00 | ¥2,366.00 | 537.30K |
| 2026-05-28 | ¥2,423.00 | +0.50% | ¥2,456.00 | ¥2,463.00 | ¥2,404.00 | 339.70K |
| 2026-05-27 | ¥2,411.00 | -0.99% | ¥2,425.00 | ¥2,455.00 | ¥2,353.00 | 563.90K |
| 2026-05-26 | ¥2,435.00 | -1.18% | ¥2,445.00 | ¥2,501.00 | ¥2,417.00 | 477.40K |
| 2026-05-25 | ¥2,464.00 | -2.26% | ¥2,600.00 | ¥2,607.00 | ¥2,429.00 | 405.80K |