Tokyo - Delayed Quote JPY

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

3,305.00
0.00
(0.00%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,310.003,355.003,270.003,305.003,305.00143,700
Jun 12, 20253,290.003,320.003,265.003,305.003,305.00159,400
Jun 11, 20253,325.003,330.003,260.003,275.003,275.00180,500
Jun 10, 20253,280.003,330.003,265.003,285.003,285.00224,700
Jun 9, 20253,240.003,285.003,205.003,255.003,255.00295,600
Jun 6, 20253,190.003,200.003,150.003,195.003,195.00247,600
Jun 5, 20253,090.003,225.003,075.003,190.003,190.00477,500
Jun 4, 20253,040.003,065.003,030.003,060.003,060.00225,100
Jun 3, 20253,060.003,080.003,020.003,030.003,030.00321,500
Jun 2, 20253,195.003,220.003,040.003,060.003,060.00665,300
May 30, 20253,050.003,180.003,045.003,125.003,125.00413,700
May 29, 20253,065.003,075.003,040.003,050.003,050.00221,300
May 28, 20253,150.003,160.003,055.003,055.003,055.00358,000
May 27, 20253,150.003,185.003,115.003,135.003,135.00288,700
May 26, 20253,105.003,170.003,090.003,145.003,145.00172,800
May 23, 20253,110.003,170.003,095.003,120.003,120.00313,300
May 22, 20253,005.003,135.003,000.003,090.003,090.00352,900
May 21, 20253,205.003,230.003,075.003,075.003,075.00522,800
May 20, 20253,365.003,380.003,170.003,225.003,225.00622,600
May 19, 20253,280.003,485.003,175.003,375.003,375.00992,800
May 16, 20253,225.003,295.003,215.003,295.003,295.00571,400
May 15, 20253,180.003,210.003,120.003,200.003,200.00644,300
May 14, 20253,180.003,255.003,135.003,250.003,250.00298,300
May 13, 20253,220.003,270.003,200.003,210.003,210.00328,800
May 12, 20253,310.003,310.003,190.003,200.003,200.00216,400
May 9, 20253,235.003,310.003,170.003,270.003,270.00367,300
May 8, 20253,210.003,260.003,185.003,235.003,235.00235,700
May 7, 20253,155.003,225.003,080.003,200.003,200.001,039,500
May 2, 20253,360.003,365.003,250.003,325.003,325.00324,900
May 1, 20253,490.003,500.003,350.003,390.003,390.00187,600
Apr 30, 20253,430.003,500.003,385.003,460.003,460.00259,700
Apr 28, 20253,350.003,390.003,335.003,385.003,385.00182,100
Apr 25, 20253,395.003,415.003,355.003,380.003,380.00201,200
Apr 24, 20253,480.003,485.003,360.003,400.003,400.00378,500
Apr 23, 20253,655.003,730.003,490.003,530.003,530.00586,800
Apr 22, 20253,500.003,705.003,475.003,645.003,645.00774,500
Apr 21, 20253,415.003,470.003,390.003,460.003,460.00233,400
Apr 18, 20253,350.003,445.003,325.003,410.003,410.00274,500
Apr 17, 20253,380.003,415.003,340.003,380.003,380.00348,800
Apr 16, 20253,185.003,330.003,165.003,325.003,325.00389,500
Apr 15, 20253,250.003,265.003,175.003,195.003,195.00142,900
Apr 14, 20253,290.003,290.003,235.003,250.003,250.00150,600
Apr 11, 20253,135.003,270.003,125.003,250.003,250.00364,000
Apr 10, 20253,125.003,210.003,065.003,205.003,205.00414,700
Apr 9, 20253,070.003,080.002,978.003,035.003,035.00299,900
Apr 8, 20253,005.003,130.002,986.003,090.003,090.00288,600
Apr 7, 20252,925.003,020.002,891.002,909.002,909.00757,100
Apr 4, 20253,150.003,195.003,085.003,105.003,105.00535,000
Apr 3, 20252,945.003,150.002,941.003,100.003,100.00311,600
Apr 2, 20253,090.003,155.003,055.003,140.003,140.00169,000
Apr 1, 20253,080.003,100.003,030.003,055.003,055.00155,200
Mar 31, 20253,150.003,155.003,065.003,100.003,100.00183,900
Mar 28, 2025 41 Dividend
Mar 28, 20253,170.003,200.003,145.003,200.003,200.00163,900
Mar 27, 20253,225.003,250.003,170.003,210.003,169.00286,600
Mar 26, 20253,265.003,270.003,170.003,200.003,159.13309,200
Mar 25, 20253,260.003,280.003,230.003,260.003,218.36174,200
Mar 24, 20253,295.003,320.003,210.003,230.003,188.74252,900
Mar 21, 20253,230.003,290.003,210.003,245.003,203.55288,200
Mar 19, 20253,190.003,195.003,150.003,180.003,139.38151,100
Mar 18, 20253,125.003,180.003,125.003,155.003,114.70226,100
Mar 17, 20253,140.003,160.003,095.003,110.003,070.28191,700
Mar 14, 20253,030.003,135.003,030.003,100.003,060.41231,900
Mar 13, 20253,030.003,095.003,030.003,030.002,991.30152,700
Mar 12, 20252,968.003,040.002,946.003,020.002,981.43413,500
Mar 11, 20252,936.002,972.002,878.002,972.002,934.04452,500
Mar 10, 20253,115.003,120.002,975.003,000.002,961.68383,700
Mar 7, 20253,185.003,190.003,085.003,085.003,045.60236,200
Mar 6, 20253,190.003,220.003,180.003,220.003,178.87196,300
Mar 5, 20253,210.003,245.003,155.003,185.003,144.32237,800
Mar 4, 20253,260.003,280.003,205.003,255.003,213.43152,500
Mar 3, 20253,275.003,305.003,200.003,280.003,238.11267,600
Feb 28, 20253,280.003,325.003,275.003,295.003,252.91264,700
Feb 27, 20253,335.003,365.003,285.003,305.003,262.79240,400
Feb 26, 20253,390.003,400.003,300.003,315.003,272.66246,000
Feb 25, 20253,425.003,490.003,370.003,400.003,356.57356,200
Feb 21, 20253,405.003,465.003,400.003,425.003,381.25159,200
Feb 20, 20253,400.003,460.003,390.003,460.003,415.81232,100
Feb 19, 20253,355.003,455.003,315.003,415.003,371.38253,000
Feb 18, 20253,400.003,405.003,355.003,380.003,336.83117,700
Feb 17, 20253,460.003,520.003,360.003,405.003,361.51244,200
Feb 14, 20253,465.003,465.003,405.003,420.003,376.32225,100
Feb 13, 20253,310.003,505.003,300.003,465.003,420.74652,900
Feb 12, 20253,250.003,290.003,210.003,290.003,247.98307,200
Feb 10, 20253,190.003,285.003,180.003,240.003,198.62223,800
Feb 7, 20253,255.003,265.003,195.003,200.003,159.13251,000
Feb 6, 20253,105.003,290.003,100.003,275.003,233.17495,100
Feb 5, 20253,155.003,165.003,100.003,110.003,070.28531,100
Feb 4, 20253,225.003,250.003,160.003,175.003,134.45568,800
Feb 3, 20253,205.003,320.003,170.003,230.003,188.741,054,200
Jan 31, 20253,325.003,355.003,135.003,180.003,139.382,622,100
Jan 30, 20253,685.003,715.003,620.003,690.003,642.87520,100
Jan 29, 20253,600.003,665.003,555.003,630.003,583.64273,100
Jan 28, 20253,545.003,685.003,520.003,640.003,593.51418,900
Jan 27, 20253,525.003,570.003,490.003,555.003,509.59217,200
Jan 24, 20253,420.003,570.003,420.003,510.003,465.17340,800
Jan 23, 20253,385.003,485.003,360.003,460.003,415.81324,700
Jan 22, 20253,300.003,355.003,260.003,345.003,302.28345,200
Jan 21, 20253,275.003,280.003,185.003,250.003,208.49309,700
Jan 20, 20253,260.003,315.003,255.003,280.003,238.11129,100
Jan 17, 20253,340.003,340.003,235.003,275.003,233.17172,400
Jan 16, 20253,360.003,385.003,315.003,340.003,297.34218,300
Jan 15, 20253,365.003,390.003,325.003,380.003,336.83207,500
Jan 14, 20253,300.003,390.003,265.003,345.003,302.28388,200
Jan 10, 20253,440.003,440.003,350.003,370.003,326.96316,600
Jan 9, 20253,410.003,455.003,375.003,445.003,401.00247,500
Jan 8, 20253,390.003,465.003,315.003,465.003,420.74361,400
Jan 7, 20253,550.003,575.003,480.003,490.003,445.42299,900
Jan 6, 20253,545.003,560.003,480.003,480.003,435.55285,800
Dec 30, 20243,580.003,585.003,525.003,535.003,489.85170,000
Dec 27, 20243,545.003,580.003,510.003,545.003,499.72179,500
Dec 26, 20243,520.003,570.003,515.003,535.003,489.85199,000
Dec 25, 20243,560.003,575.003,530.003,565.003,519.47112,500
Dec 24, 20243,720.003,730.003,555.003,585.003,539.21206,200
Dec 23, 20243,690.003,720.003,660.003,680.003,633.00208,300
Dec 20, 20243,665.003,710.003,600.003,640.003,593.51410,700
Dec 19, 20243,735.003,765.003,660.003,695.003,647.81305,600
Dec 18, 20243,765.003,815.003,735.003,780.003,731.72280,600
Dec 17, 20243,775.003,825.003,725.003,755.003,707.04298,700
Dec 16, 20243,705.003,795.003,680.003,775.003,726.78262,300
Dec 13, 20243,570.003,740.003,570.003,740.003,692.23467,300
Dec 12, 20243,570.003,610.003,570.003,570.003,524.40204,300
Dec 11, 20243,630.003,665.003,595.003,630.003,583.64160,100
Dec 10, 20243,615.003,635.003,570.003,630.003,583.64214,900
Dec 9, 20243,575.003,625.003,560.003,570.003,524.40186,700
Dec 6, 20243,650.003,675.003,550.003,575.003,529.34164,600
Dec 5, 20243,590.003,715.003,590.003,650.003,603.38331,500
Dec 4, 20243,640.003,670.003,570.003,615.003,568.83209,300
Dec 3, 20243,600.003,660.003,565.003,630.003,583.64274,100
Dec 2, 20243,625.003,635.003,530.003,570.003,524.40229,100
Nov 29, 20243,560.003,660.003,555.003,635.003,588.57298,500
Nov 28, 20243,545.003,580.003,515.003,560.003,514.53220,600
Nov 27, 20243,620.003,645.003,525.003,565.003,519.47263,900
Nov 26, 20243,640.003,680.003,595.003,625.003,578.70187,400
Nov 25, 20243,675.003,700.003,645.003,665.003,618.19225,500
Nov 22, 20243,690.003,700.003,600.003,680.003,633.00249,700
Nov 21, 20243,640.003,685.003,570.003,645.003,598.44448,800
Nov 20, 20243,565.003,725.003,550.003,645.003,598.44755,600
Nov 19, 20243,550.003,570.003,500.003,530.003,484.91269,900
Nov 18, 20243,450.003,560.003,450.003,545.003,499.72232,400
Nov 15, 20243,605.003,605.003,440.003,485.003,440.49439,400
Nov 14, 20243,585.003,625.003,555.003,605.003,558.95473,100
Nov 13, 20243,585.003,605.003,505.003,545.003,499.72486,900
Nov 12, 20243,525.003,570.003,520.003,535.003,489.85414,300
Nov 11, 20243,505.003,525.003,485.003,495.003,450.36249,400
Nov 8, 20243,460.003,530.003,440.003,490.003,445.42460,700
Nov 7, 20243,450.003,500.003,415.003,480.003,435.55339,600
Nov 6, 20243,430.003,450.003,385.003,405.003,361.51432,000
Nov 5, 20243,460.003,490.003,380.003,420.003,376.32245,700
Nov 1, 20243,450.003,550.003,400.003,430.003,386.19619,300
Oct 31, 20243,550.003,555.003,420.003,480.003,435.551,250,300
Oct 30, 20243,350.003,475.003,295.003,475.003,430.621,801,400
Oct 29, 20243,290.003,350.003,225.003,350.003,307.211,602,300
Oct 28, 20243,200.003,260.003,195.003,250.003,208.49368,000
Oct 25, 20243,260.003,260.003,160.003,185.003,144.32192,300
Oct 24, 20243,195.003,270.003,165.003,240.003,198.62888,100
Oct 23, 20243,140.003,175.003,095.003,140.003,099.89247,200
Oct 22, 20243,200.003,200.003,115.003,140.003,099.89251,500
Oct 21, 20243,055.003,145.003,055.003,130.003,090.02286,200
Oct 18, 20243,095.003,135.003,025.003,040.003,001.17178,200
Oct 17, 20243,040.003,100.003,025.003,075.003,035.72225,200
Oct 16, 20243,100.003,115.003,035.003,040.003,001.17267,400
Oct 15, 20243,225.003,230.003,095.003,110.003,070.28377,400
Oct 11, 20243,220.003,240.003,190.003,225.003,183.81205,800
Oct 10, 20243,270.003,300.003,200.003,240.003,198.62526,000
Oct 9, 20243,135.003,210.003,120.003,190.003,149.26254,200
Oct 8, 20243,125.003,155.003,105.003,110.003,070.28132,800
Oct 7, 20243,115.003,190.003,090.003,150.003,109.77310,000
Oct 4, 20243,025.003,085.003,005.003,025.002,986.36268,500
Oct 3, 20243,045.003,050.002,978.002,978.002,939.96145,200
Oct 2, 20243,005.003,020.002,940.002,984.002,945.89345,800
Oct 1, 20243,015.003,055.002,966.003,050.003,011.04457,500
Sep 30, 20242,991.003,080.002,987.003,025.002,986.36614,000
Sep 27, 20243,175.003,190.003,080.003,090.003,050.53408,800
Sep 26, 20243,125.003,195.003,080.003,175.003,134.45286,300
Sep 25, 20243,105.003,130.003,070.003,110.003,070.28210,800
Sep 24, 20243,270.003,270.003,130.003,135.003,094.96332,000
Sep 20, 20243,260.003,265.003,200.003,255.003,213.43474,100
Sep 19, 20243,270.003,355.003,185.003,235.003,193.68500,100
Sep 18, 20243,240.003,260.003,200.003,250.003,208.49336,300
Sep 17, 20243,220.003,245.003,200.003,235.003,193.68276,000
Sep 13, 20243,265.003,340.003,205.003,225.003,183.81526,700
Sep 12, 20243,200.003,265.003,175.003,225.003,183.81706,500
Sep 11, 20243,215.003,225.003,125.003,160.003,119.64376,900
Sep 10, 20243,130.003,240.003,090.003,180.003,139.38587,500
Sep 9, 20243,030.003,110.003,010.003,080.003,040.66264,700
Sep 6, 20243,130.003,195.003,055.003,075.003,035.72342,000
Sep 5, 20243,105.003,135.003,030.003,095.003,055.47490,100
Sep 4, 20243,145.003,195.003,110.003,175.003,134.45513,500
Sep 3, 20243,115.003,180.003,095.003,160.003,119.64348,200
Sep 2, 20243,155.003,175.003,110.003,115.003,075.21377,100
Aug 30, 20243,160.003,175.003,085.003,125.003,085.09411,900
Aug 29, 20243,140.003,160.003,050.003,090.003,050.53455,800
Aug 28, 20243,070.003,185.003,070.003,165.003,124.57872,200
Aug 27, 20242,967.003,010.002,860.003,010.002,971.55405,800
Aug 26, 20242,994.002,994.002,929.002,940.002,902.45248,500
Aug 23, 20242,970.003,005.002,925.002,998.002,959.71313,600
Aug 22, 20242,996.003,010.002,932.002,970.002,932.07373,700
Aug 21, 20242,970.003,025.002,940.003,010.002,971.55310,200
Aug 20, 20242,929.003,035.002,927.003,015.002,976.49521,400
Aug 19, 20242,941.002,975.002,881.002,918.002,880.73449,800
Aug 16, 20242,855.002,950.002,846.002,937.002,899.49619,000
Aug 15, 20242,860.002,870.002,811.002,819.002,782.99406,200
Aug 14, 20242,793.002,842.002,750.002,830.002,793.85257,200
Aug 13, 20242,849.002,874.002,770.002,793.002,757.33672,500
Aug 9, 20242,735.002,800.002,692.002,799.002,763.25719,100
Aug 8, 20242,550.002,719.002,541.002,685.002,650.71662,800
Aug 7, 20242,485.002,604.002,467.002,546.002,513.48523,100
Aug 6, 20242,356.002,510.002,340.002,509.002,476.95555,500
Aug 5, 20242,365.002,503.002,341.002,359.002,328.871,020,000
Aug 2, 20242,598.002,648.002,456.002,456.002,424.63773,600
Aug 1, 20242,660.002,674.002,528.002,598.002,564.821,554,400
Jul 31, 20242,322.002,350.002,260.002,339.002,309.13404,000
Jul 30, 20242,311.002,338.002,264.002,338.002,308.14193,900
Jul 29, 20242,287.002,312.002,252.002,309.002,279.51280,400
Jul 26, 20242,251.002,311.002,231.002,233.002,204.48224,800
Jul 25, 20242,268.002,277.002,240.002,246.002,217.31221,100
Jul 24, 20242,330.002,340.002,280.002,288.002,258.78190,700
Jul 23, 20242,334.002,370.002,318.002,341.002,311.10351,700
Jul 22, 20242,392.002,407.002,344.002,377.002,346.64209,700
Jul 19, 20242,381.002,424.002,363.002,387.002,356.51288,400
Jul 18, 20242,445.002,483.002,358.002,395.002,364.41506,300
Jul 17, 20242,412.002,473.002,412.002,444.002,412.78412,000
Jul 16, 20242,510.002,519.002,375.002,382.002,351.58643,800
Jul 12, 20242,493.002,552.002,482.002,535.002,502.62421,300
Jul 11, 20242,475.002,527.002,464.002,522.002,489.79593,500
Jul 10, 20242,485.002,530.002,394.002,441.002,409.82462,600
Jul 9, 20242,520.002,522.002,444.002,490.002,458.20401,200
Jul 8, 20242,483.002,509.002,366.002,493.002,461.161,151,200
Jul 5, 20242,488.002,506.002,425.002,464.002,432.53313,100
Jul 4, 20242,477.002,498.002,451.002,479.002,447.34268,400
Jul 3, 20242,484.002,510.002,456.002,477.002,445.36357,700
Jul 2, 20242,477.002,515.002,436.002,515.002,482.88515,100
Jul 1, 20242,542.002,543.002,432.002,436.002,404.89558,300
Jun 28, 20242,486.002,569.002,467.002,492.002,460.17630,800
Jun 27, 20242,458.002,478.002,425.002,436.002,404.89314,600
Jun 26, 20242,402.002,492.002,402.002,465.002,433.52572,100
Jun 25, 20242,308.002,394.002,296.002,394.002,363.42332,800
Jun 24, 20242,337.002,349.002,279.002,301.002,271.61201,800
Jun 21, 20242,284.002,340.002,261.002,291.002,261.74473,400
Jun 20, 20242,208.002,338.002,208.002,312.002,282.47623,800
Jun 19, 20242,200.002,212.002,176.002,193.002,164.99228,600
Jun 18, 20242,190.002,228.002,185.002,212.002,183.75235,400
Jun 17, 20242,187.002,232.002,171.002,223.002,194.61272,100
Jun 14, 20242,188.002,219.002,145.002,213.002,184.73321,400
Jun 13, 20242,220.002,244.002,180.002,186.002,158.08392,600

Related Tickers