Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 1,525.00
-1.00 (-0.07%)
At close: Feb 6, 2026
Tokyo Printing Ink Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,480.00 | 1,490.00 | 1,468.00 | 1,480.00 | 1,480.00 | 0.41% | 21,000 |
| Dec 15, 2025 | 1,450.00 | 1,490.00 | 1,438.00 | 1,474.00 | 1,474.00 | 3.37% | 64,500 |
| Dec 12, 2025 | 1,414.00 | 1,426.00 | 1,398.00 | 1,426.00 | 1,426.00 | 1.86% | 24,000 |
| Dec 11, 2025 | 1,446.00 | 1,450.00 | 1,386.00 | 1,400.00 | 1,400.00 | -2.10% | 37,000 |
| Dec 10, 2025 | 1,412.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.71% | 22,000 |
| Dec 9, 2025 | 1,414.00 | 1,418.00 | 1,396.00 | 1,406.00 | 1,406.00 | -0.71% | 22,500 |
| Dec 8, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,416.00 | 1,416.00 | 0.43% | 31,000 |
| Dec 5, 2025 | 1,418.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 23,500 |
| Dec 4, 2025 | 1,414.00 | 1,432.00 | 1,406.00 | 1,410.00 | 1,410.00 | - | 19,000 |
| Dec 3, 2025 | 1,420.00 | 1,432.00 | 1,404.00 | 1,410.00 | 1,410.00 | -0.70% | 25,500 |
| Dec 2, 2025 | 1,472.00 | 1,472.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.93% | 26,000 |
| Dec 1, 2025 | 1,456.00 | 1,480.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.55% | 33,000 |
| Nov 28, 2025 | 1,444.00 | 1,474.00 | 1,444.00 | 1,456.00 | 1,456.00 | 0.41% | 18,500 |
| Nov 27, 2025 | 1,406.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.98% | 69,500 |
| Nov 26, 2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,408.00 | 1,408.00 | 2.33% | 45,000 |
| Nov 25, 2025 | 1,352.00 | 1,390.00 | 1,340.00 | 1,376.00 | 1,376.00 | 2.84% | 63,000 |