What is the all time high of 4816?

Toei Animation Co.,Ltd. (4816) closed at its highest ever adjusted price, ¥4,692, on Sep 15, 2021. Its lowest close was ¥65.49 on Mar 17, 2009.

How much has 4816 returned over the last 10 years?

+931.3% in price terms from the close ten years before Sep 28, 2026, which is +26.3% a year compounded. Over one year the return is -0.9%; over five years -24.4%.

What was the worst drawdown in 4816 history?

-71.5% from the Jan 30, 2006 peak to the Mar 17, 2009 trough on adjusted closes; the previous peak was regained on May 20, 2015.

How far back does 4816 historical data go?

The daily series starts on Dec 8, 2000 and runs to Sep 28, 2026: 6,426 trading sessions across 25.8 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4816 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4816 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 8, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4816?

Among complete calendar years, 2005 was the best at +113.1% and 2006 the worst at -45.7%, measured close to close.

JPX · 4816 · stock

Toei Animation Co.,Ltd. (4816) stock price history

Every JPX trading session of Toei Animation Co.,Ltd. from Dec 8, 2000 to Sep 28, 2026: 6,426 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4816 data, free key Year by year table

4816 adjusted close, 2000 to 2026

4816Toei Animation Co.,Ltd.

¥2,991-0.9% over one year

¥4,692
All time high, 2021: ¥3,170
52 week high, ¥2,202 low: 6,426
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4816 key facts

Toei Animation Co.,Ltd. (4816) closed at ¥2,991 on Sep 28, 2026 on JPX.
4816's all time high close is ¥4,692, set on Sep 15, 2021; its all time low close is ¥65.49 on Mar 17, 2009.
4816's 52 week range is ¥2,202 to ¥3,170.
4816 returned -0.9% over the year to Sep 28, 2026 and -24.4% over five years.
Over ten years 4816 returned +931%, +26.3% a year compounded.
4816's deepest drawdown was -71.5% from Jan 30, 2006 to Mar 17, 2009.
DataCedar holds 6,426 daily sessions of 4816 history from Dec 8, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4816 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4816 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.3%
3 months	+29.5%
6 months	+15.7%
Year to date	+11.6%
1 year	-0.9%
3 years	+18.0%
5 years	-24.4%
10 years	+931.3%
Since Dec 8, 2000	+3,035%
Compound annual growth, 25.8 years	+14.3%

4816 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥4,692 on Sep 15, 2021
All time low close: ¥65.49 on Mar 17, 2009
52 week high: ¥3,170 on Sep 4, 2026
52 week low: ¥2,202 on Feb 25, 2026
Deepest drawdown: -71.5% from Jan 30, 2006 to Mar 17, 2009, recovered May 20, 2015
Best single session: +18.1% on Jul 30, 2018
Worst single session: -23.7% on Mar 15, 2011
Volatility, 1 year annualised: 36.5%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 31.3×
Best calendar year: 2005, +113%
Worst calendar year: 2006, -46%

4816 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 8, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,681	¥3,170	¥2,202	¥2,991	+11.6%	77.3M	178
2025	¥3,441	¥3,668	¥2,447	¥2,679	-21.9%	97.3M	243
2024	¥3,598	¥3,927	¥2,082	¥3,431	-5.7%	118.5M	245
2023	¥2,547	¥3,992	¥2,201	¥3,639	+44.3%	92.6M	246
2022	¥2,156	¥3,039	¥1,470	¥2,522	+17.0%	96.4M	244
2021	¥1,518	¥4,728	¥1,503	¥2,156	+42.1%	58.2M	245
2020	¥1,020	¥1,531	¥673.80	¥1,518	+46.6%	52.4M	242
2019	¥728.57	¥1,087	¥713.98	¥1,035	+40.3%	64.1M	241
2018	¥640.78	¥775.99	¥525.44	¥737.69	+15.1%	52.8M	261
2017	¥343.13	¥708.35	¥328.28	¥640.78	+85.8%	32.4M	253
2016	¥326.64	¥345.41	¥224.39	¥344.84	+3.8%	37.9M	245
2015	¥190.95	¥347.37	¥185.41	¥332.24	+75.5%	42.4M	244
2014	¥142.14	¥198.14	¥138.20	¥189.29	+34.7%	16.6M	244
2013	¥108.27	¥149.76	¥108.27	¥140.50	+29.1%	38.9M	245
2012	¥89.88	¥113.10	¥87.08	¥108.86	+21.4%	40.1M	248
2011	¥79.21	¥100.01	¥69.63	¥89.67	+13.9%	24M	245
2010	¥78.73	¥88.57	¥69.63	¥78.76	-1.1%	40M	243
2009	¥84.39	¥85.37	¥65.10	¥79.66	-5.0%	53.3M	243
2008	¥116.46	¥123.01	¥82.72	¥83.85	-29.0%	28.5M	245
2007	¥118.59	¥195.96	¥114.76	¥118.16	+0.0%	115.5M	245
2006	¥217.49	¥230.15	¥106.08	¥118.11	-45.7%	181.9M	260
2005	¥102.04	¥239.00	¥97.51	¥217.49	+113.1%	275.6M	260
2004	¥129.30	¥168.48	¥96.58	¥102.04	-21.1%	84.4M	262
2003	¥166.91	¥166.91	¥104.06	¥129.30	-22.5%	80.4M	261
2002	¥187.41	¥188.98	¥124.42	¥166.91	-10.9%	76.5M	261
2001	¥90.50	¥188.58	¥63.14	¥187.41	+107.1%	295M	261
2000	¥93.54	¥100.33	¥66.65	¥90.50	n/a	70.2M	16

4816 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,991	-1.9%
August 2026	¥3,050	+3.8%
July 2026	¥2,938	+20.7%
June 2026	¥2,434	+2.9%
May 2026	¥2,366	-9.5%
April 2026	¥2,615	+0.8%
March 2026	¥2,595	+8.4%
February 2026	¥2,394	-5.1%
January 2026	¥2,522	-5.9%
December 2025	¥2,679	-5.2%
November 2025	¥2,827	-0.8%
October 2025	¥2,850	-5.0%

About the 4816 data

Daily bars. 6,426 sessions from Dec 8, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4816/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4811 DreamArts Corporation
4812 Dentsu Soken Inc.
4813 Access Co., Ltd.
4814 Nextware Ltd.
4819 Digital Garage, Inc.
4820 EM Systems Co., Ltd.
4825 Weathernews Inc.
4826 Computer Institute of Japan, Ltd.

Browse JPX

Historical data guides

Common questions

4816 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market