Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
3,425.00
-35.00
(-1.01%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,405.003,465.003,400.003,425.003,425.00159,200
Feb 20, 20253,400.003,460.003,390.003,460.003,460.00232,100
Feb 19, 20253,355.003,455.003,315.003,415.003,415.00253,000
Feb 18, 20253,400.003,405.003,355.003,380.003,380.00117,700
Feb 17, 20253,460.003,520.003,360.003,405.003,405.00244,200
Feb 14, 20253,465.003,465.003,405.003,420.003,420.00225,100
Feb 13, 20253,310.003,505.003,300.003,465.003,465.00652,900
Feb 12, 20253,250.003,290.003,210.003,290.003,290.00307,200
Feb 10, 20253,190.003,285.003,180.003,240.003,240.00223,800
Feb 7, 20253,255.003,265.003,195.003,200.003,200.00251,000
Feb 6, 20253,105.003,290.003,100.003,275.003,275.00495,100
Feb 5, 20253,155.003,165.003,100.003,110.003,110.00531,100
Feb 4, 20253,225.003,250.003,160.003,175.003,175.00568,800
Feb 3, 20253,205.003,320.003,170.003,230.003,230.001,054,200
Jan 31, 20253,325.003,355.003,135.003,180.003,180.002,622,100
Jan 30, 20253,685.003,715.003,620.003,690.003,690.00520,100
Jan 29, 20253,600.003,665.003,555.003,630.003,630.00273,100
Jan 28, 20253,545.003,685.003,520.003,640.003,640.00418,900
Jan 27, 20253,525.003,570.003,490.003,555.003,555.00217,200
Jan 24, 20253,420.003,570.003,420.003,510.003,510.00340,800
Jan 23, 20253,385.003,485.003,360.003,460.003,460.00324,700
Jan 22, 20253,300.003,355.003,260.003,345.003,345.00345,200
Jan 21, 20253,275.003,280.003,185.003,250.003,250.00309,700
Jan 20, 20253,260.003,315.003,255.003,280.003,280.00129,100
Jan 17, 20253,340.003,340.003,235.003,275.003,275.00172,400
Jan 16, 20253,360.003,385.003,315.003,340.003,340.00218,300
Jan 15, 20253,365.003,390.003,325.003,380.003,380.00207,500
Jan 14, 20253,300.003,390.003,265.003,345.003,345.00388,200
Jan 10, 20253,440.003,440.003,350.003,370.003,370.00316,600
Jan 9, 20253,410.003,455.003,375.003,445.003,445.00247,500
Jan 8, 20253,390.003,465.003,315.003,465.003,465.00361,400
Jan 7, 20253,550.003,575.003,480.003,490.003,490.00299,900
Jan 6, 20253,545.003,560.003,480.003,480.003,480.00285,800
Dec 30, 20243,580.003,585.003,525.003,535.003,535.00170,000
Dec 27, 20243,545.003,580.003,510.003,545.003,545.00179,500
Dec 26, 20243,520.003,570.003,515.003,535.003,535.00199,000
Dec 25, 20243,560.003,575.003,530.003,565.003,565.00112,500
Dec 24, 20243,720.003,730.003,555.003,585.003,585.00206,200
Dec 23, 20243,690.003,720.003,660.003,680.003,680.00208,300
Dec 20, 20243,665.003,710.003,600.003,640.003,640.00410,700
Dec 19, 20243,735.003,765.003,660.003,695.003,695.00305,600
Dec 18, 20243,765.003,815.003,735.003,780.003,780.00280,600
Dec 17, 20243,775.003,825.003,725.003,755.003,755.00298,700
Dec 16, 20243,705.003,795.003,680.003,775.003,775.00262,300
Dec 13, 20243,570.003,740.003,570.003,740.003,740.00467,300
Dec 12, 20243,570.003,610.003,570.003,570.003,570.00204,300
Dec 11, 20243,630.003,665.003,595.003,630.003,630.00160,100
Dec 10, 20243,615.003,635.003,570.003,630.003,630.00214,900
Dec 9, 20243,575.003,625.003,560.003,570.003,570.00186,700
Dec 6, 20243,650.003,675.003,550.003,575.003,575.00164,600
Dec 5, 20243,590.003,715.003,590.003,650.003,650.00331,500
Dec 4, 20243,640.003,670.003,570.003,615.003,615.00209,300
Dec 3, 20243,600.003,660.003,565.003,630.003,630.00274,100
Dec 2, 20243,625.003,635.003,530.003,570.003,570.00229,100
Nov 29, 20243,560.003,660.003,555.003,635.003,635.00298,500
Nov 28, 20243,545.003,580.003,515.003,560.003,560.00220,600
Nov 27, 20243,620.003,645.003,525.003,565.003,565.00263,900
Nov 26, 20243,640.003,680.003,595.003,625.003,625.00187,400
Nov 25, 20243,675.003,700.003,645.003,665.003,665.00225,500
Nov 22, 20243,690.003,700.003,600.003,680.003,680.00249,700
Nov 21, 20243,640.003,685.003,570.003,645.003,645.00448,800
Nov 20, 20243,565.003,725.003,550.003,645.003,645.00755,600
Nov 19, 20243,550.003,570.003,500.003,530.003,530.00269,900
Nov 18, 20243,450.003,560.003,450.003,545.003,545.00232,400
Nov 15, 20243,605.003,605.003,440.003,485.003,485.00439,400
Nov 14, 20243,585.003,625.003,555.003,605.003,605.00473,100
Nov 13, 20243,585.003,605.003,505.003,545.003,545.00486,900
Nov 12, 20243,525.003,570.003,520.003,535.003,535.00414,300
Nov 11, 20243,505.003,525.003,485.003,495.003,495.00249,400
Nov 8, 20243,460.003,530.003,440.003,490.003,490.00460,700
Nov 7, 20243,450.003,500.003,415.003,480.003,480.00339,600
Nov 6, 20243,430.003,450.003,385.003,405.003,405.00432,000
Nov 5, 20243,460.003,490.003,380.003,420.003,420.00245,700
Nov 1, 20243,450.003,550.003,400.003,430.003,430.00619,300
Oct 31, 20243,550.003,555.003,420.003,480.003,480.001,250,300
Oct 30, 20243,350.003,475.003,295.003,475.003,475.001,801,400
Oct 29, 20243,290.003,350.003,225.003,350.003,350.001,602,300
Oct 28, 20243,200.003,260.003,195.003,250.003,250.00368,000
Oct 25, 20243,260.003,260.003,160.003,185.003,185.00192,300
Oct 24, 20243,195.003,270.003,165.003,240.003,240.00888,100
Oct 23, 20243,140.003,175.003,095.003,140.003,140.00247,200
Oct 22, 20243,200.003,200.003,115.003,140.003,140.00251,500
Oct 21, 20243,055.003,145.003,055.003,130.003,130.00286,200
Oct 18, 20243,095.003,135.003,025.003,040.003,040.00178,200
Oct 17, 20243,040.003,100.003,025.003,075.003,075.00225,200
Oct 16, 20243,100.003,115.003,035.003,040.003,040.00267,400
Oct 15, 20243,225.003,230.003,095.003,110.003,110.00377,400
Oct 11, 20243,220.003,240.003,190.003,225.003,225.00205,800
Oct 10, 20243,270.003,300.003,200.003,240.003,240.00526,000
Oct 9, 20243,135.003,210.003,120.003,190.003,190.00254,200
Oct 8, 20243,125.003,155.003,105.003,110.003,110.00132,800
Oct 7, 20243,115.003,190.003,090.003,150.003,150.00310,000
Oct 4, 20243,025.003,085.003,005.003,025.003,025.00268,500
Oct 3, 20243,045.003,050.002,978.002,978.002,978.00145,200
Oct 2, 20243,005.003,020.002,940.002,984.002,984.00345,800
Oct 1, 20243,015.003,055.002,966.003,050.003,050.00457,500
Sep 30, 20242,991.003,080.002,987.003,025.003,025.00614,000
Sep 27, 20243,175.003,190.003,080.003,090.003,090.00408,800
Sep 26, 20243,125.003,195.003,080.003,175.003,175.00286,300
Sep 25, 20243,105.003,130.003,070.003,110.003,110.00210,800
Sep 24, 20243,270.003,270.003,130.003,135.003,135.00332,000
Sep 20, 20243,260.003,265.003,200.003,255.003,255.00474,100
Sep 19, 20243,270.003,355.003,185.003,235.003,235.00500,100
Sep 18, 20243,240.003,260.003,200.003,250.003,250.00336,300
Sep 17, 20243,220.003,245.003,200.003,235.003,235.00276,000
Sep 13, 20243,265.003,340.003,205.003,225.003,225.00526,700
Sep 12, 20243,200.003,265.003,175.003,225.003,225.00706,500
Sep 11, 20243,215.003,225.003,125.003,160.003,160.00376,900
Sep 10, 20243,130.003,240.003,090.003,180.003,180.00587,500
Sep 9, 20243,030.003,110.003,010.003,080.003,080.00264,700
Sep 6, 20243,130.003,195.003,055.003,075.003,075.00342,000
Sep 5, 20243,105.003,135.003,030.003,095.003,095.00490,100
Sep 4, 20243,145.003,195.003,110.003,175.003,175.00513,500
Sep 3, 20243,115.003,180.003,095.003,160.003,160.00348,200
Sep 2, 20243,155.003,175.003,110.003,115.003,115.00377,100
Aug 30, 20243,160.003,175.003,085.003,125.003,125.00411,900
Aug 29, 20243,140.003,160.003,050.003,090.003,090.00455,800
Aug 28, 20243,070.003,185.003,070.003,165.003,165.00872,200
Aug 27, 20242,967.003,010.002,860.003,010.003,010.00405,800
Aug 26, 20242,994.002,994.002,929.002,940.002,940.00248,500
Aug 23, 20242,970.003,005.002,925.002,998.002,998.00313,600
Aug 22, 20242,996.003,010.002,932.002,970.002,970.00373,700
Aug 21, 20242,970.003,025.002,940.003,010.003,010.00310,200
Aug 20, 20242,929.003,035.002,927.003,015.003,015.00521,400
Aug 19, 20242,941.002,975.002,881.002,918.002,918.00449,800
Aug 16, 20242,855.002,950.002,846.002,937.002,937.00619,000
Aug 15, 20242,860.002,870.002,811.002,819.002,819.00406,200
Aug 14, 20242,793.002,842.002,750.002,830.002,830.00257,200
Aug 13, 20242,849.002,874.002,770.002,793.002,793.00672,500
Aug 9, 20242,735.002,800.002,692.002,799.002,799.00719,100
Aug 8, 20242,550.002,719.002,541.002,685.002,685.00662,800
Aug 7, 20242,485.002,604.002,467.002,546.002,546.00523,100
Aug 6, 20242,356.002,510.002,340.002,509.002,509.00555,500
Aug 5, 20242,365.002,503.002,341.002,359.002,359.001,020,000
Aug 2, 20242,598.002,648.002,456.002,456.002,456.00773,600
Aug 1, 20242,660.002,674.002,528.002,598.002,598.001,554,400
Jul 31, 20242,322.002,350.002,260.002,339.002,339.00404,000
Jul 30, 20242,311.002,338.002,264.002,338.002,338.00193,900
Jul 29, 20242,287.002,312.002,252.002,309.002,309.00280,400
Jul 26, 20242,251.002,311.002,231.002,233.002,233.00224,800
Jul 25, 20242,268.002,277.002,240.002,246.002,246.00221,100
Jul 24, 20242,330.002,340.002,280.002,288.002,288.00190,700
Jul 23, 20242,334.002,370.002,318.002,341.002,341.00351,700
Jul 22, 20242,392.002,407.002,344.002,377.002,377.00209,700
Jul 19, 20242,381.002,424.002,363.002,387.002,387.00288,400
Jul 18, 20242,445.002,483.002,358.002,395.002,395.00506,300
Jul 17, 20242,412.002,473.002,412.002,444.002,444.00412,000
Jul 16, 20242,510.002,519.002,375.002,382.002,382.00643,800
Jul 12, 20242,493.002,552.002,482.002,535.002,535.00421,300
Jul 11, 20242,475.002,527.002,464.002,522.002,522.00593,500
Jul 10, 20242,485.002,530.002,394.002,441.002,441.00462,600
Jul 9, 20242,520.002,522.002,444.002,490.002,490.00401,200
Jul 8, 20242,483.002,509.002,366.002,493.002,493.001,151,200
Jul 5, 20242,488.002,506.002,425.002,464.002,464.00313,100
Jul 4, 20242,477.002,498.002,451.002,479.002,479.00268,400
Jul 3, 20242,484.002,510.002,456.002,477.002,477.00357,700
Jul 2, 20242,477.002,515.002,436.002,515.002,515.00515,100
Jul 1, 20242,542.002,543.002,432.002,436.002,436.00558,300
Jun 28, 20242,486.002,569.002,467.002,492.002,492.00630,800
Jun 27, 20242,458.002,478.002,425.002,436.002,436.00314,600
Jun 26, 20242,402.002,492.002,402.002,465.002,465.00572,100
Jun 25, 20242,308.002,394.002,296.002,394.002,394.00332,800
Jun 24, 20242,337.002,349.002,279.002,301.002,301.00201,800
Jun 21, 20242,284.002,340.002,261.002,291.002,291.00473,400
Jun 20, 20242,208.002,338.002,208.002,312.002,312.00623,800
Jun 19, 20242,200.002,212.002,176.002,193.002,193.00228,600
Jun 18, 20242,190.002,228.002,185.002,212.002,212.00235,400
Jun 17, 20242,187.002,232.002,171.002,223.002,223.00272,100
Jun 14, 20242,188.002,219.002,145.002,213.002,213.00321,400
Jun 13, 20242,220.002,244.002,180.002,186.002,186.00392,600
Jun 12, 20242,320.002,340.002,223.002,223.002,223.00374,200
Jun 11, 20242,314.002,370.002,314.002,325.002,325.00313,600
Jun 10, 20242,270.002,373.002,252.002,364.002,364.00417,500
Jun 7, 20242,308.002,317.002,268.002,280.002,280.00293,900
Jun 6, 20242,350.002,355.002,288.002,292.002,292.00387,400
Jun 5, 20242,377.002,386.002,345.002,350.002,350.00371,200
Jun 4, 20242,319.002,380.002,304.002,366.002,366.00495,000
Jun 3, 20242,361.002,363.002,263.002,290.002,290.00548,400
May 31, 20242,305.002,411.002,281.002,384.002,384.001,477,300
May 30, 20242,219.002,278.002,182.002,278.002,278.00508,800
May 29, 20242,310.002,317.002,208.002,215.002,215.00757,600
May 28, 20242,376.002,382.002,345.002,350.002,350.00265,900
May 27, 20242,416.002,438.002,376.002,405.002,405.00386,200
May 24, 20242,384.002,384.002,304.002,320.002,320.00606,100
May 23, 20242,548.002,570.002,418.002,418.002,418.00504,700
May 22, 20242,553.002,632.002,532.002,543.002,543.00471,100
May 21, 20242,588.002,650.002,553.002,566.002,566.00548,800
May 20, 20242,435.002,503.002,409.002,489.002,489.00562,800
May 17, 20242,410.002,455.002,383.002,390.002,390.00527,800
May 16, 20242,448.002,464.002,368.002,408.002,408.00818,800
May 15, 20242,611.002,650.002,492.002,515.002,515.00716,300
May 14, 20242,545.002,665.002,537.002,590.002,590.00676,500
May 13, 20242,607.002,654.002,590.002,638.002,638.00512,200
May 10, 20242,608.002,615.002,558.002,606.002,606.00219,600
May 9, 20242,600.002,621.002,576.002,576.002,576.00234,500
May 8, 20242,600.002,637.002,575.002,592.002,592.00276,400
May 7, 20242,620.002,689.002,588.002,645.002,645.00452,400
May 2, 20242,600.002,631.002,587.002,620.002,620.00255,400
May 1, 20242,626.002,641.002,564.002,600.002,600.00344,500
Apr 30, 20242,631.002,661.002,600.002,623.002,623.00330,800
Apr 26, 20242,550.002,649.002,537.002,633.002,633.00330,600
Apr 25, 20242,583.002,629.002,572.002,575.002,575.00335,400
Apr 24, 20242,636.002,636.002,570.002,589.002,589.00384,100
Apr 23, 20242,700.002,700.002,608.002,609.002,609.00402,500
Apr 22, 20242,680.002,690.002,628.002,690.002,690.00410,100
Apr 19, 20242,640.002,698.002,585.002,632.002,632.00418,000
Apr 18, 20242,650.002,746.002,640.002,666.002,666.00367,700
Apr 17, 20242,690.002,758.002,663.002,719.002,719.00448,900
Apr 16, 20242,690.002,764.002,688.002,714.002,714.00388,500
Apr 15, 20242,750.002,765.002,706.002,733.002,733.00311,900
Apr 12, 20242,791.002,816.002,756.002,762.002,762.00381,500
Apr 11, 20242,820.002,839.002,779.002,820.002,820.00509,900
Apr 10, 20242,885.002,892.002,791.002,802.002,802.00559,400
Apr 9, 20242,890.002,922.002,840.002,901.002,901.00335,900
Apr 8, 20242,916.002,980.002,885.002,920.002,920.00332,700
Apr 5, 20242,850.002,914.002,833.002,895.002,895.00262,800
Apr 4, 20242,835.002,900.002,800.002,889.002,889.00687,700
Apr 3, 20243,060.003,095.002,834.002,834.002,834.001,352,200
Apr 2, 20243,000.003,075.002,944.003,055.003,055.00687,000
Apr 1, 20243,125.003,145.002,940.002,973.002,973.00452,900
Mar 29, 20243,020.003,130.002,975.003,095.003,095.00271,800
Mar 28, 2024 31.00 Dividend
Mar 28, 20243,060.003,110.003,030.003,035.003,035.00279,400
Mar 28, 2024 5:1 Stock Splits
Mar 27, 20243,120.003,166.003,082.003,112.003,081.00525,000
Mar 26, 20243,126.003,130.003,046.003,104.003,073.08567,500
Mar 25, 20243,198.003,236.003,088.003,106.003,075.061,804,500
Mar 22, 20243,010.003,236.002,970.003,210.003,178.022,020,500
Mar 21, 20242,992.003,104.002,992.003,008.002,978.04578,500
Mar 19, 20242,970.003,000.002,950.002,982.002,952.29449,500
Mar 18, 20242,910.002,964.002,894.002,958.002,928.53721,000
Mar 15, 20243,030.003,060.002,914.002,952.002,922.59889,500
Mar 14, 20243,048.003,074.003,022.003,070.003,039.42340,000
Mar 13, 20243,084.003,092.002,992.003,034.003,003.78415,500
Mar 12, 20242,950.003,082.002,930.003,080.003,049.32698,500
Mar 11, 20242,908.003,030.002,902.002,992.002,962.20973,500
Mar 8, 20243,040.003,102.002,878.002,908.002,879.031,774,000
Mar 7, 20243,120.003,164.003,012.003,022.002,991.901,373,500
Mar 6, 20243,202.003,250.003,130.003,182.003,150.301,335,000
Mar 5, 20243,224.003,256.003,186.003,220.003,187.922,051,000
Mar 4, 20243,508.003,560.003,362.003,362.003,328.511,278,000
Mar 1, 20243,620.003,694.003,520.003,520.003,484.941,480,000
Feb 29, 20243,520.003,730.003,440.003,700.003,663.141,349,000
Feb 28, 20243,414.003,520.003,344.003,480.003,445.332,202,500
Feb 27, 20243,448.003,474.003,306.003,340.003,306.73768,500
Feb 26, 20243,310.003,600.003,304.003,452.003,417.61740,000
Feb 22, 20243,228.003,330.003,204.003,304.003,271.09386,500
Feb 21, 20243,238.003,238.003,180.003,208.003,176.04245,000

Related Tickers

9605.T Toei Company, Ltd.
5,240.00
+0.38%
 
3791.T IG Port, Inc.
2,462.00
+3.01%
 
9602.T Toho Co., Ltd.
7,170.00
+0.72%
 
NWS.AX News Corporation
51.09
-0.60%
 
VIVHY Vivendi SE
8.40
-0.36%
 
352820.KS HYBE Co., Ltd.
246,500.00
+0.41%
 
VIV.PA Vivendi SE
2.9170
-0.95%
 
NWS News Corporation
32.30
-1.94%
 
FOX Fox Corporation
53.01
-0.67%
 
TKO TKO Group Holdings, Inc.
158.82
-3.05%