Toei Animation Co.,Ltd. (4816.T) JPX

Currency In JPY

AD

4816.T Historical Return

If you invested ¥1000 in Toei Animation Co.,Ltd. (4816.T) 10 years ago, it would be worth ¥9,065.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.74, while ¥1000 invested 1 year ago would be worth ¥922.46. This corresponds to total returns of 806.51%, 2.77%, -7.75%, respectively, with annualized returns of 24.65%, 0.55%, -7.75%.

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

AD

4816.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 20263,0502,9382,9383,0702,938647,300
July 30, 20263,0452,9992,9993,0602,932641,700
July 29, 20262,9222,9942,9943,0502,873568,000
July 28, 20262,9202,9022,9022,9382,867373,400
July 27, 20262,7442,8702,8702,8792,744434,600
July 24, 20262,7002,7082,7082,7232,628347,500
July 23, 20262,6632,6302,6302,6702,613205,600
July 22, 20262,6972,6682,6682,7092,611431,700
July 21, 20262,7772,7552,7552,8212,748266,200
July 17, 20262,7992,8012,8012,8572,791390,800
July 16, 20262,6972,7772,7772,7932,663355,700
July 15, 20262,7302,6792,6792,7482,650302,500
July 14, 20262,7132,7082,7082,7742,702373,000
July 13, 20262,6972,6942,6942,7272,692246,900
July 10, 20262,6912,6992,6992,7452,674381,200
July 09, 20262,6612,6762,6762,6982,641407,400
July 08, 20262,7002,6472,6472,7312,634423,300
July 07, 20262,5652,6642,6642,6782,546522,900
July 06, 20262,5282,5562,5562,5582,493269,200
July 03, 20262,5802,5112,5112,6002,508237,700
July 02, 20262,4562,5442,5442,5622,444354,900
July 01, 20262,4132,4152,4152,4382,412229,700
June 30, 20262,4902,4342,4342,4972,425325,700
June 29, 20262,3302,4312,4312,4422,323356,700
June 26, 20262,2972,3092,3092,3242,277271,800
June 25, 20262,3452,2942,2942,3452,292335,700
June 24, 20262,3672,3202,3202,3672,313190,600
June 23, 20262,3232,3342,3342,3782,287268,100
June 22, 20262,3302,3372,3372,3852,310295,800
June 19, 20262,3602,3172,3172,3632,311232,300
June 18, 20262,3802,3372,3372,3952,321379,200
June 17, 20262,3722,3372,3372,4002,337292,500
June 16, 20262,4062,3722,3722,4292,330273,800
June 15, 20262,4002,4072,4072,4382,393198,200
June 12, 20262,4302,4062,4062,4322,371190,500
June 11, 20262,4012,4122,4122,4292,392181,100
June 10, 20262,4002,4012,4012,4162,378240,800
June 09, 20262,3892,3662,3662,4312,358401,000
June 08, 20262,3572,3672,3672,3842,344305,600
June 05, 20262,3122,3422,3422,3862,302289,400
June 04, 20262,2872,3312,3312,3592,280307,100
June 03, 20262,3452,3272,3272,3702,277452,200
June 02, 20262,3632,3712,3712,3852,331226,900
June 01, 20262,3802,3692,3692,3812,333320,500
May 29, 20262,4232,3662,3662,4342,366537,300
May 28, 20262,4562,4232,4232,4632,404339,700
May 27, 20262,4252,4112,4112,4552,353563,900
May 26, 20262,4452,4352,4352,5012,417477,400
May 25, 20262,6002,4642,4642,6072,429405,800
May 22, 20262,5402,5212,5212,5492,460675,800
May 21, 20262,5612,5122,5122,5802,494488,500
May 20, 20262,6202,5872,5872,6302,569379,200
May 19, 20262,6262,6702,6702,6862,590489,300
May 18, 20262,7082,6002,6002,7242,586826,600
May 15, 20262,6012,7582,7582,7582,601583,500
May 14, 20262,5252,6002,6002,6662,501914,600
May 13, 20262,7502,8202,8202,8752,726753,500
May 12, 20262,7622,8212,8212,8472,754854,500
May 11, 20262,6982,6882,6882,7172,664342,000
May 08, 20262,7252,6842,6842,7632,675302,800
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved