Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 1,569.00
-106.00 (-6.33%)
At close: Mar 4, 2026
Tokyo Printing Ink Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,595.00 | 1,627.00 | 1,530.00 | 1,569.00 | 1,569.00 | -6.33% | 118,900 |
| Mar 3, 2026 | 1,765.00 | 1,766.00 | 1,675.00 | 1,675.00 | 1,675.00 | -5.47% | 62,200 |
| Mar 2, 2026 | 1,770.00 | 1,785.00 | 1,736.00 | 1,772.00 | 1,772.00 | -2.90% | 38,200 |
| Feb 27, 2026 | 1,780.00 | 1,825.00 | 1,768.00 | 1,825.00 | 1,825.00 | 3.63% | 51,900 |
| Feb 26, 2026 | 1,785.00 | 1,790.00 | 1,755.00 | 1,761.00 | 1,761.00 | -1.34% | 36,400 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.83% | 19,700 |
| Feb 24, 2026 | 1,775.00 | 1,821.00 | 1,761.00 | 1,800.00 | 1,800.00 | 1.41% | 49,400 |
| Feb 20, 2026 | 1,796.00 | 1,796.00 | 1,761.00 | 1,775.00 | 1,775.00 | -1.17% | 20,600 |
| Feb 19, 2026 | 1,819.00 | 1,819.00 | 1,786.00 | 1,796.00 | 1,796.00 | -1.26% | 21,800 |
| Feb 18, 2026 | 1,805.00 | 1,822.00 | 1,790.00 | 1,819.00 | 1,819.00 | -0.11% | 23,000 |
| Feb 17, 2026 | 1,816.00 | 1,850.00 | 1,795.00 | 1,821.00 | 1,821.00 | 0.33% | 26,400 |
| Feb 16, 2026 | 1,800.00 | 1,848.00 | 1,799.00 | 1,815.00 | 1,815.00 | 0.89% | 26,900 |
| Feb 13, 2026 | 1,813.00 | 1,850.00 | 1,786.00 | 1,799.00 | 1,799.00 | -1.37% | 51,500 |
| Feb 12, 2026 | 1,752.00 | 1,839.00 | 1,751.00 | 1,824.00 | 1,824.00 | 3.52% | 72,300 |
| Feb 10, 2026 | 1,840.00 | 1,844.00 | 1,730.00 | 1,762.00 | 1,762.00 | -2.11% | 117,900 |
| Feb 9, 2026 | 1,560.00 | 1,800.00 | 1,526.00 | 1,800.00 | 1,800.00 | 18.03% | 318,200 |
| Feb 6, 2026 | 1,526.00 | 1,531.00 | 1,501.00 | 1,525.00 | 1,525.00 | -0.07% | 13,200 |
| Feb 5, 2026 | 1,530.00 | 1,545.00 | 1,512.00 | 1,526.00 | 1,526.00 | -0.13% | 22,600 |
| Feb 4, 2026 | 1,518.00 | 1,529.00 | 1,514.00 | 1,528.00 | 1,528.00 | 1.46% | 15,800 |
| Feb 3, 2026 | 1,484.00 | 1,520.00 | 1,476.00 | 1,506.00 | 1,506.00 | 2.94% | 41,600 |
| Feb 2, 2026 | 1,495.00 | 1,506.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.88% | 22,800 |
| Jan 30, 2026 | 1,495.00 | 1,528.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.27% | 32,400 |
| Jan 29, 2026 | 1,473.00 | 1,480.00 | 1,447.00 | 1,480.00 | 1,480.00 | 0.48% | 26,900 |
| Jan 28, 2026 | 1,493.00 | 1,493.00 | 1,454.00 | 1,473.00 | 1,473.00 | -1.34% | 28,600 |
| Jan 27, 2026 | 1,504.00 | 1,504.00 | 1,471.00 | 1,493.00 | 1,493.00 | -0.86% | 30,300 |
| Jan 26, 2026 | 1,501.00 | 1,520.00 | 1,494.00 | 1,506.00 | 1,506.00 | -1.12% | 20,000 |
| Jan 23, 2026 | 1,522.00 | 1,534.00 | 1,509.00 | 1,523.00 | 1,523.00 | 0.13% | 17,100 |
| Jan 22, 2026 | 1,516.00 | 1,534.00 | 1,514.00 | 1,521.00 | 1,521.00 | 0.53% | 16,500 |
| Jan 21, 2026 | 1,500.00 | 1,514.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.66% | 19,200 |
| Jan 20, 2026 | 1,544.00 | 1,546.00 | 1,515.00 | 1,523.00 | 1,523.00 | -1.36% | 25,600 |
| Jan 19, 2026 | 1,543.00 | 1,555.00 | 1,521.00 | 1,544.00 | 1,544.00 | -0.71% | 28,900 |
| Jan 16, 2026 | 1,588.00 | 1,593.00 | 1,533.00 | 1,555.00 | 1,555.00 | -1.77% | 36,200 |
| Jan 15, 2026 | 1,524.00 | 1,585.00 | 1,524.00 | 1,583.00 | 1,583.00 | 4.49% | 58,200 |
| Jan 14, 2026 | 1,527.00 | 1,527.00 | 1,498.00 | 1,515.00 | 1,515.00 | -0.79% | 33,400 |
| Jan 13, 2026 | 1,501.00 | 1,535.00 | 1,496.00 | 1,527.00 | 1,527.00 | 3.53% | 41,300 |
| Jan 9, 2026 | 1,499.00 | 1,504.00 | 1,473.00 | 1,475.00 | 1,475.00 | -0.74% | 22,900 |
| Jan 8, 2026 | 1,504.00 | 1,511.00 | 1,483.00 | 1,486.00 | 1,486.00 | -3.76% | 41,600 |
| Jan 7, 2026 | 1,490.00 | 1,575.00 | 1,482.00 | 1,544.00 | 1,544.00 | 5.46% | 113,400 |
| Jan 6, 2026 | 1,436.00 | 1,466.00 | 1,429.00 | 1,464.00 | 1,464.00 | 2.02% | 46,000 |
| Jan 5, 2026 | 1,444.00 | 1,448.00 | 1,423.00 | 1,435.00 | 1,435.00 | - | 49,100 |
| Dec 30, 2025 | 1,479.00 | 1,479.00 | 1,427.00 | 1,435.00 | 1,435.00 | -3.69% | 62,600 |
| Dec 29, 2025 | 1,481.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | -0.67% | 52,500 |
| Dec 26, 2025 | 1,478.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 3.31% | 39,500 |
| Dec 25, 2025 | 1,486.00 | 1,486.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.68% | 21,000 |
| Dec 24, 2025 | 1,470.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,462.00 | 1.53% | 32,000 |
| Dec 23, 2025 | 1,462.00 | 1,462.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.50% | 16,000 |
| Dec 22, 2025 | 1,460.00 | 1,462.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.83% | 24,000 |
| Dec 19, 2025 | 1,430.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.40% | 41,000 |
| Dec 18, 2025 | 1,472.00 | 1,472.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.46% | 23,500 |
| Dec 17, 2025 | 1,470.00 | 1,482.00 | 1,454.00 | 1,466.00 | 1,466.00 | -0.95% | 32,000 |