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 ¥9,065.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.74, while ¥1000 invested 1 year ago would be worth ¥922.46. This corresponds to total returns of 806.51%, 2.77%, -7.75%, respectively, with annualized returns of 24.65%, 0.55%, -7.75%.

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
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
May 27, 2026	2,425	2,411	2,411	2,455	2,353	563,900
May 26, 2026	2,445	2,435	2,435	2,501	2,417	477,400
May 25, 2026	2,600	2,464	2,464	2,607	2,429	405,800
May 22, 2026	2,540	2,521	2,521	2,549	2,460	675,800
May 21, 2026	2,561	2,512	2,512	2,580	2,494	488,500
May 20, 2026	2,620	2,587	2,587	2,630	2,569	379,200
May 19, 2026	2,626	2,670	2,670	2,686	2,590	489,300
May 18, 2026	2,708	2,600	2,600	2,724	2,586	826,600
May 15, 2026	2,601	2,758	2,758	2,758	2,601	583,500
May 14, 2026	2,525	2,600	2,600	2,666	2,501	914,600
May 13, 2026	2,750	2,820	2,820	2,875	2,726	753,500
May 12, 2026	2,762	2,821	2,821	2,847	2,754	854,500
May 11, 2026	2,698	2,688	2,688	2,717	2,664	342,000
May 08, 2026	2,725	2,684	2,684	2,763	2,675	302,800