Toei Animation Co.,Ltd. - 4816.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,573	2,625	2,625	2,628	2,568	575,800
December 03, 2025	2,643	2,560	2,560	2,646	2,517	937,900
December 02, 2025	2,730	2,643	2,643	2,738	2,640	945,500
December 01, 2025	2,850	2,809	2,809	2,861	2,803	296,400
November 28, 2025	2,879	2,875	2,875	2,879	2,851	309,000
November 27, 2025	2,865	2,879	2,879	2,885	2,834	335,400
November 26, 2025	2,775	2,815	2,815	2,815	2,766	300,900
November 25, 2025	2,770	2,766	2,766	2,811	2,751	340,900
November 21, 2025	2,700	2,818	2,818	2,818	2,696	976,100
November 20, 2025	2,719	2,681	2,681	2,746	2,660	710,200
November 19, 2025	2,760	2,760	2,760	2,823	2,756	678,300
November 18, 2025	2,934	2,783	2,783	2,939	2,780	590,400
November 17, 2025	2,892	2,942	2,942	2,945	2,864	381,100
November 14, 2025	2,880	2,910	2,910	2,913	2,856	319,300
November 13, 2025	2,900	2,882	2,882	2,900	2,865	227,400
November 12, 2025	2,869	2,868	2,868	2,907	2,847	247,600
November 11, 2025	2,890	2,869	2,869	2,893	2,834	332,400
November 10, 2025	2,809	2,862	2,862	2,865	2,799	526,700
November 07, 2025	2,804	2,759	2,759	2,843	2,739	490,000
November 06, 2025	2,806	2,770	2,770	2,825	2,751	471,800
November 05, 2025	2,781	2,806	2,806	2,823	2,751	657,800
November 04, 2025	2,900	2,786	2,786	2,922	2,786	1.19M
October 31, 2025	3,005	2,898	2,898	3,025	2,887	946,100
October 30, 2025	3,180	3,055	3,055	3,185	3,025	1.2M
October 29, 2025	3,115	2,982	2,982	3,145	2,982	556,000
October 28, 2025	3,130	3,145	3,145	3,175	3,110	522,200
October 27, 2025	3,100	3,110	3,110	3,120	3,070	456,400
October 24, 2025	3,070	3,030	3,030	3,085	3,030	242,600
October 23, 2025	3,120	3,070	3,070	3,125	3,050	364,400
October 22, 2025	3,050	3,050	3,050	3,075	3,025	754,700
October 21, 2025	2,965	3,050	3,050	3,050	2,947	506,300
October 20, 2025	2,978	2,938	2,938	3,005	2,923	522,100
October 17, 2025	2,980	2,930	2,930	2,993	2,901	434,200
October 16, 2025	3,075	2,975	2,975	3,085	2,963	475,200
October 15, 2025	3,040	3,050	3,050	3,070	3,035	263,200
October 14, 2025	3,035	3,025	3,025	3,065	3,010	285,200
October 10, 2025	3,080	3,065	3,065	3,080	3,025	265,200
October 09, 2025	3,060	3,115	3,115	3,140	3,050	408,600
October 08, 2025	3,025	3,045	3,045	3,055	3,020	200,000
October 07, 2025	3,040	3,030	3,030	3,040	3,005	276,400
October 06, 2025	3,060	3,050	3,050	3,060	3,015	295,700
October 03, 2025	3,080	3,020	3,020	3,105	3,020	292,400
October 02, 2025	3,025	3,080	3,080	3,080	3,025	295,500
October 01, 2025	3,035	3,020	3,020	3,050	3,000	342,000
September 30, 2025	3,085	3,050	3,050	3,100	3,050	424,500
September 29, 2025	3,140	3,080	3,080	3,165	3,080	589,900
September 26, 2025	3,075	3,070	3,070	3,130	3,070	386,500
September 25, 2025	3,070	3,060	3,060	3,095	3,055	338,200
September 24, 2025	3,045	3,045	3,045	3,080	3,015	445,300
September 22, 2025	3,070	3,035	3,035	3,075	3,015	334,600
September 19, 2025	3,000	3,065	3,065	3,095	2,991	846,300
September 18, 2025	3,090	3,020	3,020	3,100	3,000	1.06M
September 17, 2025	3,065	3,065	3,065	3,120	3,060	1.06M
September 16, 2025	3,120	3,095	3,095	3,170	3,060	1.52M
September 12, 2025	3,025	3,015	3,015	3,085	2,931	3.03M
September 11, 2025	2,955	2,923	2,923	2,970	2,883	2.26M
September 10, 2025	2,987	3,015	3,015	3,040	2,970	395,600
September 09, 2025	2,973	2,960	2,960	2,997	2,955	389,800
September 08, 2025	3,005	2,960	2,960	3,025	2,960	416,600
September 05, 2025	3,035	2,995	2,995	3,035	2,977	314,600

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