Toei Animation Co.,Ltd. (4816.T) JPX

Currency In JPY

4816.T Historical Return

If you invested ¥1000 in Toei Animation Co.,Ltd. (4816.T) 10 years ago, it would be worth ¥8,106.26 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥999.8, while ¥1000 invested 1 year ago would be worth ¥732.34. This corresponds to total returns of 710.63%, -0.02%, -26.77%, respectively, with annualized returns of 23.26%, 0%, -26.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4816.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,330	2,337	2,337	2,385	2,310	295,800
June 19, 2026	2,360	2,317	2,317	2,363	2,311	232,300
June 18, 2026	2,380	2,337	2,337	2,395	2,321	379,200
June 17, 2026	2,372	2,337	2,337	2,400	2,337	292,500
June 16, 2026	2,406	2,372	2,372	2,429	2,330	273,800
June 15, 2026	2,400	2,407	2,407	2,438	2,393	198,200
June 12, 2026	2,430	2,406	2,406	2,432	2,371	190,500
June 11, 2026	2,401	2,412	2,412	2,429	2,392	181,100
June 10, 2026	2,400	2,401	2,401	2,416	2,378	240,800
June 09, 2026	2,389	2,366	2,366	2,431	2,358	401,000
June 08, 2026	2,357	2,367	2,367	2,384	2,344	305,600
June 05, 2026	2,312	2,342	2,342	2,386	2,302	289,400
June 04, 2026	2,287	2,331	2,331	2,359	2,280	307,100
June 03, 2026	2,345	2,327	2,327	2,370	2,277	452,200
June 02, 2026	2,363	2,371	2,371	2,385	2,331	226,900
June 01, 2026	2,380	2,369	2,369	2,381	2,333	320,500
May 29, 2026	2,423	2,366	2,366	2,434	2,366	537,300
May 28, 2026	2,456	2,423	2,423	2,463	2,404	339,700
May 27, 2026	2,425	2,411	2,411	2,455	2,353	563,900
May 26, 2026	2,445	2,435	2,435	2,501	2,417	477,400
May 25, 2026	2,600	2,464	2,464	2,607	2,429	405,800
May 22, 2026	2,540	2,521	2,521	2,549	2,460	675,800
May 21, 2026	2,561	2,512	2,512	2,580	2,494	488,500
May 20, 2026	2,620	2,587	2,587	2,630	2,569	379,200
May 19, 2026	2,626	2,670	2,670	2,686	2,590	489,300
May 18, 2026	2,708	2,600	2,600	2,724	2,586	826,600
May 15, 2026	2,601	2,758	2,758	2,758	2,601	583,500
May 14, 2026	2,525	2,600	2,600	2,666	2,501	914,600
May 13, 2026	2,750	2,820	2,820	2,875	2,726	753,500
May 12, 2026	2,762	2,821	2,821	2,847	2,754	854,500
May 11, 2026	2,698	2,688	2,688	2,717	2,664	342,000
May 08, 2026	2,725	2,684	2,684	2,763	2,675	302,800
May 07, 2026	2,624	2,684	2,684	2,713	2,617	664,600
May 01, 2026	2,581	2,605	2,605	2,624	2,574	191,800
April 30, 2026	2,602	2,615	2,615	2,629	2,587	410,700
April 28, 2026	2,631	2,628	2,628	2,637	2,607	369,100
April 27, 2026	2,657	2,612	2,612	2,674	2,601	377,800
April 24, 2026	2,649	2,690	2,690	2,726	2,645	341,400
April 23, 2026	2,692	2,646	2,646	2,692	2,618	452,900
April 22, 2026	2,769	2,714	2,714	2,772	2,704	346,500
April 21, 2026	2,690	2,755	2,755	2,767	2,690	366,200
April 20, 2026	2,783	2,740	2,740	2,784	2,689	796,900
April 17, 2026	2,795	2,883	2,883	2,891	2,786	523,600
April 16, 2026	2,850	2,754	2,754	2,857	2,731	567,700
April 15, 2026	2,816	2,800	2,800	2,840	2,788	408,600
April 14, 2026	2,840	2,808	2,808	2,862	2,776	476,200
April 13, 2026	2,736	2,753	2,753	2,774	2,718	287,200
April 10, 2026	2,750	2,739	2,739	2,769	2,725	319,600
April 09, 2026	2,768	2,760	2,760	2,787	2,718	442,800
April 08, 2026	2,750	2,728	2,728	2,769	2,705	335,700
April 07, 2026	2,667	2,721	2,721	2,732	2,664	414,400
April 06, 2026	2,670	2,667	2,667	2,704	2,652	220,200
April 03, 2026	2,644	2,660	2,660	2,670	2,631	302,400
April 02, 2026	2,613	2,644	2,644	2,671	2,612	381,500
April 01, 2026	2,624	2,643	2,643	2,653	2,617	323,200
March 31, 2026	2,604	2,595	2,595	2,623	2,582	396,600
March 30, 2026	2,530	2,572	2,572	2,572	2,514	378,900
March 27, 2026	2,635	2,630	2,589	2,675	2,617	472,200
March 26, 2026	2,625	2,654	2,612.63	2,667	2,556	693,800
March 25, 2026	2,561	2,575	2,534.86	2,598	2,555	326,200