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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,354	2,322	2,322	2,354	2,307	434,600
February 19, 2026	2,320	2,330	2,330	2,342	2,285	531,600
February 18, 2026	2,317	2,319	2,319	2,319	2,285	730,400
February 17, 2026	2,334	2,326	2,326	2,349	2,305	520,600
February 16, 2026	2,265	2,337	2,337	2,365	2,263	1.1M
February 13, 2026	2,502	2,358	2,358	2,523	2,358	1.66M
February 12, 2026	2,626	2,583	2,583	2,645	2,568	615,900
February 10, 2026	2,630	2,634	2,634	2,665	2,622	508,400
February 09, 2026	2,679	2,641	2,641	2,679	2,614	384,200
February 06, 2026	2,638	2,642	2,642	2,655	2,578	367,900
February 05, 2026	2,610	2,683	2,683	2,690	2,576	590,900
February 04, 2026	2,573	2,603	2,603	2,603	2,526	701,800
February 03, 2026	2,616	2,567	2,567	2,632	2,567	737,600
February 02, 2026	2,615	2,616	2,616	2,693	2,568	1.06M
January 30, 2026	2,596	2,565	2,565	2,600	2,557	479,100
January 29, 2026	2,661	2,594	2,594	2,672	2,594	550,000
January 28, 2026	2,644	2,661	2,661	2,679	2,640	338,100
January 27, 2026	2,740	2,678	2,678	2,752	2,678	456,100
January 26, 2026	2,850	2,739	2,739	2,858	2,739	609,400
January 23, 2026	2,750	2,844	2,844	2,850	2,738	587,300
January 22, 2026	2,738	2,734	2,734	2,757	2,722	270,200
January 21, 2026	2,768	2,738	2,738	2,784	2,733	402,700
January 20, 2026	2,787	2,763	2,763	2,824	2,761	222,000
January 19, 2026	2,794	2,773	2,773	2,809	2,760	280,000
January 16, 2026	2,789	2,794	2,794	2,814	2,767	274,600
January 15, 2026	2,730	2,800	2,800	2,808	2,721	377,500
January 14, 2026	2,765	2,741	2,741	2,772	2,736	297,800
January 13, 2026	2,790	2,781	2,781	2,827	2,764	360,300
January 09, 2026	2,764	2,788	2,788	2,846	2,736	371,400
January 08, 2026	2,741	2,745	2,745	2,765	2,730	202,100
January 07, 2026	2,741	2,743	2,743	2,766	2,736	266,200
January 06, 2026	2,750	2,741	2,741	2,771	2,735	294,000
January 05, 2026	2,727	2,737	2,737	2,752	2,707	283,200
December 30, 2025	2,729	2,725	2,725	2,751	2,724	291,700
December 29, 2025	2,718	2,721	2,721	2,748	2,688	197,900
December 26, 2025	2,710	2,702	2,702	2,721	2,686	373,100
December 25, 2025	2,746	2,710	2,710	2,746	2,710	173,800
December 24, 2025	2,740	2,705	2,705	2,748	2,702	305,400
December 23, 2025	2,814	2,756	2,756	2,817	2,722	517,900
December 22, 2025	2,810	2,678	2,678	2,810	2,660	693,600
December 19, 2025	2,797	2,768	2,768	2,808	2,746	1.34M
December 18, 2025	2,644	2,734	2,734	2,739	2,636	784,800
December 17, 2025	2,605	2,615	2,615	2,626	2,597	411,900
December 16, 2025	2,608	2,634	2,634	2,637	2,582	423,500
December 15, 2025	2,642	2,658	2,658	2,684	2,617	607,200
December 12, 2025	2,545	2,566	2,566	2,575	2,521	534,700
December 11, 2025	2,522	2,500	2,500	2,561	2,489	640,500
December 10, 2025	2,615	2,570	2,570	2,619	2,559	465,100
December 09, 2025	2,566	2,567	2,567	2,597	2,543	552,900
December 08, 2025	2,596	2,576	2,576	2,604	2,545	603,000
December 05, 2025	2,639	2,598	2,598	2,640	2,575	400,400
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

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