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 ¥9,736.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥990.4, while ¥1000 invested 1 year ago would be worth ¥873.87. This corresponds to total returns of 873.66%, -0.96%, -12.61%, respectively, with annualized returns of 25.54%, -0.19%, -12.61%.

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
August 21, 2026	2,863	2,835	2,835	2,889	2,818	255,500
August 20, 2026	2,812	2,866	2,866	2,905	2,806	282,300
August 19, 2026	2,903	2,848	2,848	2,938	2,841	456,300
August 18, 2026	2,823	2,830	2,830	2,859	2,784	351,800
August 17, 2026	2,847	2,813	2,813	2,867	2,800	366,500
August 14, 2026	2,795	2,828	2,828	2,846	2,785	368,200
August 13, 2026	2,846	2,822	2,822	2,870	2,783	474,600
August 12, 2026	3,015	2,862	2,862	3,045	2,841	499,300
August 10, 2026	2,845	2,985	2,985	3,025	2,845	667,600
August 07, 2026	2,791	2,888	2,888	2,897	2,762	535,100
August 06, 2026	2,765	2,791	2,791	2,834	2,740	340,700
August 05, 2026	2,772	2,715	2,715	2,812	2,681	715,100
August 04, 2026	3,025	2,798	2,798	3,050	2,780	900,500
August 03, 2026	3,110	2,925	2,925	3,125	2,900	788,300
July 31, 2026	3,050	2,938	2,938	3,070	2,938	647,300
July 30, 2026	3,045	2,999	2,999	3,060	2,932	641,700
July 29, 2026	2,922	2,994	2,994	3,050	2,873	568,000
July 28, 2026	2,920	2,902	2,902	2,938	2,867	373,400
July 27, 2026	2,744	2,870	2,870	2,879	2,744	434,600
July 24, 2026	2,700	2,708	2,708	2,723	2,628	347,500
July 23, 2026	2,663	2,630	2,630	2,670	2,613	205,600
July 22, 2026	2,697	2,668	2,668	2,709	2,611	431,700
July 21, 2026	2,777	2,755	2,755	2,821	2,748	266,200
July 17, 2026	2,799	2,801	2,801	2,857	2,791	390,800
July 16, 2026	2,697	2,777	2,777	2,793	2,663	355,700
July 15, 2026	2,730	2,679	2,679	2,748	2,650	302,500
July 14, 2026	2,713	2,708	2,708	2,774	2,702	373,000
July 13, 2026	2,697	2,694	2,694	2,727	2,692	246,900
July 10, 2026	2,691	2,699	2,699	2,745	2,674	381,200
July 09, 2026	2,661	2,676	2,676	2,698	2,641	407,400
July 08, 2026	2,700	2,647	2,647	2,731	2,634	423,300
July 07, 2026	2,565	2,664	2,664	2,678	2,546	522,900
July 06, 2026	2,528	2,556	2,556	2,558	2,493	269,200
July 03, 2026	2,580	2,511	2,511	2,600	2,508	237,700
July 02, 2026	2,456	2,544	2,544	2,562	2,444	354,900
July 01, 2026	2,413	2,415	2,415	2,438	2,412	229,700
June 30, 2026	2,490	2,434	2,434	2,497	2,425	325,700
June 29, 2026	2,330	2,431	2,431	2,442	2,323	356,700
June 26, 2026	2,297	2,309	2,309	2,324	2,277	271,800
June 25, 2026	2,345	2,294	2,294	2,345	2,292	335,700
June 24, 2026	2,367	2,320	2,320	2,367	2,313	190,600
June 23, 2026	2,323	2,334	2,334	2,378	2,287	268,100
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