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 ¥9,898.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥761.23, while ¥1000 invested 1 year ago would be worth ¥949.45. This corresponds to total returns of 889.89%, -23.88%, -5.05%, respectively, with annualized returns of 25.76%, -5.31%, -5.05%.

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
October 01, 20262,9512,9662,9662,9822,933447,700
September 30, 20262,9622,9642,9642,9982,912459,300
September 29, 20262,9802,9792,9792,9972,957361,800
September 28, 20262,9812,9912,9913,0052,964488,600
September 25, 20262,9872,9782,9783,0052,955529,600
September 24, 20262,9943,0003,0003,0552,987312,000
September 18, 20263,1002,9942,9943,1102,994678,800
September 17, 20263,1003,1053,1053,1503,085225,600
September 16, 20263,1353,1003,1003,1453,085281,000
September 15, 20263,1403,1353,1353,1603,085369,700
September 11, 20262,9743,0453,0453,0702,953406,000
September 10, 20262,9552,9742,9742,9842,937450,500
September 09, 20263,0202,9752,9753,0302,959420,100
September 08, 20262,9823,0053,0053,0302,968242,200
September 07, 20263,0752,9752,9753,1102,975597,800
September 04, 20263,0853,1153,1153,1703,050426,800
September 03, 20263,0153,0603,0603,0852,994255,200
September 02, 20263,0403,0153,0153,0603,000335,500
September 01, 20263,0553,0403,0403,0803,025198,000
August 31, 20263,0653,0503,0503,0853,020320,500
August 28, 20263,0203,0603,0603,0652,978269,100
August 27, 20262,9902,9662,9663,0402,946404,000
August 26, 20263,0153,0503,0503,0753,010431,600
August 25, 20263,0203,0153,0153,0852,988613,900
August 24, 20263,0352,9882,9883,0752,952773,300
August 21, 20262,8632,8352,8352,8892,818255,500
August 20, 20262,8122,8662,8662,9052,806282,300
August 19, 20262,9032,8482,8482,9382,841456,300
August 18, 20262,8232,8302,8302,8592,784351,800
August 17, 20262,8472,8132,8132,8672,800366,500
August 14, 20262,7952,8282,8282,8462,785368,200
August 13, 20262,8462,8222,8222,8702,783474,600
August 12, 20263,0152,8622,8623,0452,841499,300
August 10, 20262,8452,9852,9853,0252,845667,600
August 07, 20262,7912,8882,8882,8972,762535,100
August 06, 20262,7652,7912,7912,8342,740340,700
August 05, 20262,7722,7152,7152,8122,681715,100
August 04, 20263,0252,7982,7983,0502,780900,500
August 03, 20263,1102,9252,9253,1252,900788,300
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved