Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Toei Animation Co., Ltd. (4816) Historical Prices

5 Followers
JP:4816 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,340.003,405.003,250.003,295.003,295.00-1.20%466,9000.82
Nov 10, 20263,335.003,360.003,290.003,335.003,335.00+3.41%363,2000.64
Nov 09, 20263,295.003,380.003,255.003,350.003,350.00+3.88%538,7000.95
Nov 06, 20263,295.003,345.003,175.003,225.003,225.00-4.16%761,0001.36
Nov 05, 20263,200.003,385.003,200.003,365.003,365.00+7.00%883,8001.59
Nov 04, 20263,010.003,165.003,000.003,145.003,145.00+4.49%828,7001.51
Nov 03, 20263,010.003,025.002,874.003,010.003,010.00+0.00%00.00
Nov 02, 20262,951.003,025.002,874.003,010.003,010.00-0.66%996,2001.81
Oct 30, 20262,950.003,110.002,950.003,030.003,030.00+4.48%784,3001.42
Oct 29, 20262,945.002,978.002,900.002,900.002,900.00-3.17%5,938,80012.62
Oct 28, 20263,055.003,070.002,960.002,995.002,995.00-2.12%888,6001.90
Oct 27, 20263,060.003,105.003,025.003,060.003,060.00-0.65%542,4001.16
Oct 26, 20263,050.003,115.003,015.003,080.003,080.00+1.65%680,0001.46
Oct 23, 20263,100.003,130.003,030.003,030.003,030.00-0.49%536,0001.16
Oct 22, 20262,991.003,090.002,985.003,045.003,045.00+2.08%535,8001.16
Oct 21, 20262,995.003,025.002,942.002,983.002,983.00-0.20%542,9001.18
Oct 20, 20262,936.002,995.002,929.002,989.002,989.00+2.26%459,5001.01
Oct 19, 20262,900.002,952.002,900.002,923.002,923.00+0.55%511,0001.13
Oct 16, 20262,904.002,965.002,899.002,907.002,907.00+0.80%715,4001.60
Oct 15, 20262,801.002,903.002,796.002,884.002,884.00+2.71%949,6002.20
Oct 14, 20262,900.002,903.002,793.002,808.002,808.00-3.17%782,0001.84
Oct 13, 20262,883.002,938.002,871.002,900.002,900.00+2.08%836,3002.00
Oct 12, 20262,841.002,905.002,824.002,841.002,841.00+0.00%00.00
Oct 09, 20262,845.002,905.002,824.002,841.002,841.00+0.42%704,1001.69
Oct 08, 20262,887.002,900.002,754.002,829.002,829.00-3.22%1,103,2002.73
Oct 07, 20262,887.002,930.002,833.002,923.002,923.00+0.69%693,4001.74
Oct 06, 20262,907.002,936.002,881.002,903.002,903.00-0.38%479,4001.21
Oct 05, 20262,905.002,938.002,881.002,914.002,914.00+0.28%468,5001.18
Oct 02, 20262,977.002,982.002,869.002,906.002,906.00-2.02%537,7001.36
Oct 01, 20262,951.002,982.002,933.002,966.002,966.00+0.07%447,7001.14
Sep 30, 20262,962.002,998.002,912.002,964.002,964.00-0.50%459,3001.18
Sep 29, 20262,980.002,997.002,957.002,979.002,979.00-0.40%361,8000.93
Sep 28, 20262,981.003,005.002,964.002,991.002,991.00+0.44%488,6001.27
Sep 25, 20262,987.003,005.002,955.002,978.002,978.00-0.73%529,6001.38
Sep 24, 20262,994.003,055.002,987.003,000.003,000.00+0.20%312,0000.81
Sep 23, 20263,100.003,110.002,994.002,994.002,994.00+0.00%00.00
Sep 22, 20263,100.003,110.002,994.002,994.002,994.00+0.00%00.00
Sep 21, 20263,100.003,110.002,994.002,994.002,994.00+0.00%00.00
Sep 18, 20263,100.003,110.002,994.002,994.002,994.00-3.57%678,8001.74
Sep 17, 20263,100.003,150.003,085.003,105.003,105.00+0.16%225,6000.58
Sep 16, 20263,135.003,145.003,085.003,100.003,100.00-1.12%281,0000.72
Sep 15, 20263,140.003,160.003,085.003,135.003,135.00+0.97%369,7000.95
Sep 14, 20263,090.003,140.003,065.003,105.003,105.00+1.97%376,8000.97
Sep 11, 20262,974.003,070.002,953.003,045.003,045.00+2.39%406,0001.05
Sep 10, 20262,955.002,984.002,937.002,974.002,974.00-0.03%450,5001.18
Sep 09, 20263,020.003,030.002,959.002,975.002,975.00-1.00%420,1001.11
Sep 08, 20262,982.003,030.002,968.003,005.003,005.00+1.01%242,2000.64
Sep 07, 20263,075.003,110.002,975.002,975.002,975.00-4.49%597,8001.60
Sep 04, 20263,085.003,170.003,050.003,115.003,115.00+1.80%426,8001.15
Sep 03, 20263,015.003,085.002,994.003,060.003,060.00+1.49%255,2000.68