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 ¥10,252.19 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥962.05, while ¥1000 invested 1 year ago would be worth ¥1,161.19. This corresponds to total returns of 925.22%, -3.79%, 16.12%, respectively, with annualized returns of 26.2%, -0.77%, 16.12%.

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
November 12, 2026	3,300	3,260	3,260	3,320	3,240	391,300
November 11, 2026	3,340	3,295	3,295	3,405	3,250	466,900
November 10, 2026	3,335	3,335	3,335	3,360	3,290	363,200
November 09, 2026	3,295	3,350	3,350	3,380	3,255	538,700
November 06, 2026	3,295	3,225	3,225	3,345	3,175	761,000
November 05, 2026	3,200	3,365	3,365	3,385	3,200	883,800
November 04, 2026	3,010	3,145	3,145	3,165	3,000	828,700
November 02, 2026	2,951	3,010	3,010	3,025	2,874	996,200
October 30, 2026	2,950	3,030	3,030	3,110	2,950	784,300
October 29, 2026	2,945	2,900	2,900	2,978	2,900	5.94M
October 28, 2026	3,055	2,995	2,995	3,070	2,960	888,600
October 27, 2026	3,060	3,060	3,060	3,105	3,025	542,400
October 26, 2026	3,050	3,080	3,080	3,115	3,015	680,000
October 23, 2026	3,100	3,030	3,030	3,130	3,030	536,000
October 22, 2026	2,991	3,045	3,045	3,090	2,985	535,800
October 21, 2026	2,995	2,983	2,983	3,025	2,942	542,900
October 20, 2026	2,936	2,989	2,989	2,995	2,929	459,500
October 19, 2026	2,900	2,923	2,923	2,952	2,900	511,000
October 16, 2026	2,904	2,907	2,907	2,965	2,899	715,400
October 15, 2026	2,801	2,884	2,884	2,903	2,796	949,600
October 14, 2026	2,900	2,808	2,808	2,903	2,793	782,000
October 13, 2026	2,883	2,900	2,900	2,938	2,871	836,300
October 09, 2026	2,845	2,841	2,841	2,905	2,824	704,100
October 08, 2026	2,887	2,829	2,829	2,900	2,754	1.1M
October 07, 2026	2,887	2,923	2,923	2,930	2,833	693,400
October 06, 2026	2,907	2,903	2,903	2,936	2,881	479,400
October 05, 2026	2,905	2,914	2,914	2,938	2,881	468,500
October 02, 2026	2,977	2,906	2,906	2,982	2,869	537,700
October 01, 2026	2,951	2,966	2,966	2,982	2,933	447,700
September 30, 2026	2,962	2,964	2,964	2,998	2,912	459,300
September 29, 2026	2,980	2,979	2,979	2,997	2,957	361,800
September 28, 2026	2,981	2,991	2,991	3,005	2,964	488,600
September 25, 2026	2,987	2,978	2,978	3,005	2,955	529,600
September 24, 2026	2,994	3,000	3,000	3,055	2,987	312,000
September 18, 2026	3,100	2,994	2,994	3,110	2,994	678,800
September 17, 2026	3,100	3,105	3,105	3,150	3,085	225,600
September 16, 2026	3,135	3,100	3,100	3,145	3,085	281,000
September 15, 2026	3,140	3,135	3,135	3,160	3,085	369,700
September 11, 2026	2,974	3,045	3,045	3,070	2,953	406,000
September 10, 2026	2,955	2,974	2,974	2,984	2,937	450,500
September 09, 2026	3,020	2,975	2,975	3,030	2,959	420,100
September 08, 2026	2,982	3,005	3,005	3,030	2,968	242,200
September 07, 2026	3,075	2,975	2,975	3,110	2,975	597,800
September 04, 2026	3,085	3,115	3,115	3,170	3,050	426,800
September 03, 2026	3,015	3,060	3,060	3,085	2,994	255,200
September 02, 2026	3,040	3,015	3,015	3,060	3,000	335,500
September 01, 2026	3,055	3,040	3,040	3,080	3,025	198,000
August 31, 2026	3,065	3,050	3,050	3,085	3,020	320,500
August 28, 2026	3,020	3,060	3,060	3,065	2,978	269,100
August 27, 2026	2,990	2,966	2,966	3,040	2,946	404,000
August 26, 2026	3,015	3,050	3,050	3,075	3,010	431,600
August 25, 2026	3,020	3,015	3,015	3,085	2,988	613,900
August 24, 2026	3,035	2,988	2,988	3,075	2,952	773,300
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