Singapore markets open in 8 hours 17 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,515.00+79.00 (+3.24%)
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,477.002,515.002,436.002,515.002,515.00515,100
01 Jul 20242,542.002,543.002,432.002,436.002,436.00558,300
28 Jun 20242,486.002,569.002,467.002,492.002,492.00630,800
27 Jun 20242,458.002,478.002,425.002,436.002,436.00314,600
26 Jun 20242,402.002,492.002,402.002,465.002,465.00572,100
25 Jun 20242,308.002,394.002,296.002,394.002,394.00332,800
24 Jun 20242,337.002,349.002,279.002,301.002,301.00201,800
21 Jun 20242,284.002,340.002,261.002,291.002,291.00473,400
20 Jun 20242,208.002,338.002,208.002,312.002,312.00623,800
19 Jun 20242,200.002,212.002,176.002,193.002,193.00228,600
18 Jun 20242,190.002,228.002,185.002,212.002,212.00235,400
17 Jun 20242,187.002,232.002,171.002,223.002,223.00272,100
14 Jun 20242,188.002,219.002,145.002,213.002,213.00321,400
13 Jun 20242,220.002,244.002,180.002,186.002,186.00392,600
12 Jun 20242,320.002,340.002,223.002,223.002,223.00374,200
11 Jun 20242,314.002,370.002,314.002,325.002,325.00313,600
10 Jun 20242,270.002,373.002,252.002,364.002,364.00417,500
07 Jun 20242,308.002,317.002,268.002,280.002,280.00293,900
06 Jun 20242,350.002,355.002,288.002,292.002,292.00387,400
05 Jun 20242,377.002,386.002,345.002,350.002,350.00371,200
04 Jun 20242,319.002,380.002,304.002,366.002,366.00495,000
03 Jun 20242,361.002,363.002,263.002,290.002,290.00548,400
31 May 20242,305.002,411.002,281.002,384.002,384.001,477,300
30 May 20242,219.002,278.002,182.002,278.002,278.00508,800
29 May 20242,310.002,317.002,208.002,215.002,215.00757,600
28 May 20242,376.002,382.002,345.002,350.002,350.00265,900
27 May 20242,416.002,438.002,376.002,405.002,405.00386,200
24 May 20242,384.002,384.002,304.002,320.002,320.00606,100
23 May 20242,548.002,570.002,418.002,418.002,418.00504,700
22 May 20242,553.002,632.002,532.002,543.002,543.00471,100
21 May 20242,588.002,650.002,553.002,566.002,566.00548,800
20 May 20242,435.002,503.002,409.002,489.002,489.00562,800
17 May 20242,410.002,455.002,383.002,390.002,390.00527,800
16 May 20242,448.002,464.002,368.002,408.002,408.00818,800
15 May 20242,611.002,650.002,492.002,515.002,515.00716,300
14 May 20242,545.002,665.002,537.002,590.002,590.00676,500
13 May 20242,607.002,654.002,590.002,638.002,638.00512,200
10 May 20242,608.002,615.002,558.002,606.002,606.00219,600
09 May 20242,600.002,621.002,576.002,576.002,576.00234,500
08 May 20242,600.002,637.002,575.002,592.002,592.00276,400
07 May 20242,620.002,689.002,588.002,645.002,645.00452,400
02 May 20242,600.002,631.002,587.002,620.002,620.00255,400
01 May 20242,626.002,641.002,564.002,600.002,600.00344,500
30 Apr 20242,631.002,661.002,600.002,623.002,623.00330,800
26 Apr 20242,550.002,649.002,537.002,633.002,633.00330,600
25 Apr 20242,583.002,629.002,572.002,575.002,575.00335,400
24 Apr 20242,636.002,636.002,570.002,589.002,589.00384,100
23 Apr 20242,700.002,700.002,608.002,609.002,609.00402,500
22 Apr 20242,680.002,690.002,628.002,690.002,690.00410,100
19 Apr 20242,640.002,698.002,585.002,632.002,632.00418,000
18 Apr 20242,650.002,746.002,640.002,666.002,666.00367,700
17 Apr 20242,690.002,758.002,663.002,719.002,719.00448,900
16 Apr 20242,690.002,764.002,688.002,714.002,714.00388,500
15 Apr 20242,750.002,765.002,706.002,733.002,733.00311,900
12 Apr 20242,791.002,816.002,756.002,762.002,762.00381,500
11 Apr 20242,820.002,839.002,779.002,820.002,820.00509,900
10 Apr 20242,885.002,892.002,791.002,802.002,802.00559,400
09 Apr 20242,890.002,922.002,840.002,901.002,901.00335,900
08 Apr 20242,916.002,980.002,885.002,920.002,920.00332,700
05 Apr 20242,850.002,914.002,833.002,895.002,895.00262,800
04 Apr 20242,835.002,900.002,800.002,889.002,889.00687,700
03 Apr 20243,060.003,095.002,834.002,834.002,834.001,352,200
02 Apr 20243,000.003,075.002,944.003,055.003,055.00687,000
01 Apr 20243,125.003,145.002,940.002,973.002,973.00452,900
29 Mar 20243,020.003,130.002,975.003,095.003,095.00271,800
28 Mar 20243,060.003,110.003,030.003,035.003,035.00279,400
28 Mar 202431 Dividend
28 Mar 20245:1 Stock split
27 Mar 20243,120.003,166.003,082.003,112.003,081.00525,000
26 Mar 20243,126.003,130.003,046.003,104.003,073.08567,500
25 Mar 20243,198.003,236.003,088.003,106.003,075.061,804,500
22 Mar 20243,010.003,236.002,970.003,210.003,178.022,020,500
21 Mar 20242,992.003,104.002,992.003,008.002,978.04578,500
19 Mar 20242,970.003,000.002,950.002,982.002,952.29449,500
18 Mar 20242,910.002,964.002,894.002,958.002,928.53721,000
15 Mar 20243,030.003,060.002,914.002,952.002,922.59889,500
14 Mar 20243,048.003,074.003,022.003,070.003,039.42340,000
13 Mar 20243,084.003,092.002,992.003,034.003,003.78415,500
12 Mar 20242,950.003,082.002,930.003,080.003,049.32698,500
11 Mar 20242,908.003,030.002,902.002,992.002,962.20973,500
08 Mar 20243,040.003,102.002,878.002,908.002,879.031,774,000
07 Mar 20243,120.003,164.003,012.003,022.002,991.901,373,500
06 Mar 20243,202.003,250.003,130.003,182.003,150.301,335,000
05 Mar 20243,224.003,256.003,186.003,220.003,187.922,051,000
04 Mar 20243,508.003,560.003,362.003,362.003,328.511,278,000
01 Mar 20243,620.003,694.003,520.003,520.003,484.941,480,000
29 Feb 20243,520.003,730.003,440.003,700.003,663.141,349,000
28 Feb 20243,414.003,520.003,344.003,480.003,445.332,202,500
27 Feb 20243,448.003,474.003,306.003,340.003,306.73768,500
26 Feb 20243,310.003,600.003,304.003,452.003,417.61740,000
22 Feb 20243,228.003,330.003,204.003,304.003,271.09386,500
21 Feb 20243,238.003,238.003,180.003,208.003,176.04245,000
20 Feb 20243,300.003,300.003,206.003,238.003,205.74259,500
19 Feb 20243,272.003,272.003,180.003,220.003,187.92438,000
16 Feb 20243,400.003,420.003,200.003,260.003,227.53659,000
15 Feb 20243,440.003,458.003,348.003,400.003,366.131,021,500
14 Feb 20243,638.003,722.003,614.003,712.003,675.02176,000
13 Feb 20243,618.003,676.003,598.003,654.003,617.60283,500
09 Feb 20243,680.003,738.003,636.003,640.003,603.74241,000
08 Feb 20243,606.003,754.003,564.003,680.003,643.34461,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...