Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 1,207.00
-14.00 (-1.15%)
Jun 4, 2026, 9:16 AM JST
Tokyo Printing Ink Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,215.00 | 1,230.00 | 1,206.00 | 1,221.00 | 1,221.00 | 0.33% | 16,800 |
| Jun 2, 2026 | 1,228.00 | 1,228.00 | 1,194.00 | 1,217.00 | 1,217.00 | -0.65% | 42,900 |
| Jun 1, 2026 | 1,269.00 | 1,269.00 | 1,224.00 | 1,225.00 | 1,225.00 | -2.78% | 30,700 |
| May 29, 2026 | 1,255.00 | 1,275.00 | 1,247.00 | 1,260.00 | 1,260.00 | -0.32% | 30,100 |
| May 28, 2026 | 1,260.00 | 1,276.00 | 1,235.00 | 1,264.00 | 1,264.00 | -0.08% | 27,000 |
| May 27, 2026 | 1,263.00 | 1,314.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.80% | 61,700 |
| May 26, 2026 | 1,239.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,255.00 | 2.12% | 34,900 |
| May 25, 2026 | 1,234.00 | 1,245.00 | 1,226.00 | 1,229.00 | 1,229.00 | 0.08% | 30,300 |
| May 22, 2026 | 1,240.00 | 1,242.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.57% | 26,500 |
| May 21, 2026 | 1,230.00 | 1,240.00 | 1,219.00 | 1,235.00 | 1,235.00 | 2.07% | 29,100 |
| May 20, 2026 | 1,229.00 | 1,229.00 | 1,196.00 | 1,210.00 | 1,210.00 | -0.66% | 37,100 |
| May 19, 2026 | 1,233.00 | 1,238.00 | 1,200.00 | 1,218.00 | 1,218.00 | 0.50% | 29,500 |
| May 18, 2026 | 1,237.00 | 1,237.00 | 1,192.00 | 1,212.00 | 1,212.00 | -3.04% | 69,500 |
| May 15, 2026 | 1,236.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.13% | 34,900 |
| May 14, 2026 | 1,250.00 | 1,255.00 | 1,225.00 | 1,236.00 | 1,236.00 | -0.96% | 86,500 |
| May 13, 2026 | 1,284.00 | 1,295.00 | 1,248.00 | 1,248.00 | 1,248.00 | -3.63% | 130,200 |
| May 12, 2026 | 1,295.00 | 1,314.00 | 1,289.00 | 1,295.00 | 1,295.00 | 0.31% | 36,500 |
| May 11, 2026 | 1,298.00 | 1,302.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.69% | 34,200 |
| May 8, 2026 | 1,326.00 | 1,326.00 | 1,284.00 | 1,300.00 | 1,300.00 | -2.33% | 32,700 |
| May 7, 2026 | 1,328.00 | 1,336.00 | 1,320.00 | 1,331.00 | 1,331.00 | 1.68% | 25,500 |
| May 1, 2026 | 1,327.00 | 1,327.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.76% | 26,500 |
| Apr 30, 2026 | 1,301.00 | 1,319.00 | 1,293.00 | 1,319.00 | 1,319.00 | 1.38% | 25,600 |
| Apr 28, 2026 | 1,273.00 | 1,304.00 | 1,273.00 | 1,301.00 | 1,301.00 | 1.25% | 41,600 |
| Apr 27, 2026 | 1,316.00 | 1,316.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.43% | 60,100 |
| Apr 24, 2026 | 1,322.00 | 1,329.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.15% | 22,800 |
| Apr 23, 2026 | 1,302.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,315.00 | 1.08% | 31,600 |
| Apr 22, 2026 | 1,334.00 | 1,342.00 | 1,300.00 | 1,301.00 | 1,301.00 | -2.33% | 65,300 |
| Apr 21, 2026 | 1,345.00 | 1,357.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.97% | 27,700 |
| Apr 20, 2026 | 1,369.00 | 1,369.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 31,200 |
| Apr 17, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.81% | 22,100 |
| Apr 16, 2026 | 1,375.00 | 1,381.00 | 1,358.00 | 1,361.00 | 1,361.00 | -0.07% | 13,800 |
| Apr 15, 2026 | 1,374.00 | 1,389.00 | 1,350.00 | 1,362.00 | 1,362.00 | -0.07% | 34,100 |
| Apr 14, 2026 | 1,370.00 | 1,374.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.29% | 26,500 |
| Apr 13, 2026 | 1,388.00 | 1,402.00 | 1,358.00 | 1,359.00 | 1,359.00 | -2.30% | 36,500 |
| Apr 10, 2026 | 1,416.00 | 1,416.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.64% | 31,400 |
| Apr 9, 2026 | 1,425.00 | 1,428.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.99% | 27,900 |
| Apr 8, 2026 | 1,393.00 | 1,420.00 | 1,393.00 | 1,414.00 | 1,414.00 | 2.17% | 38,400 |
| Apr 7, 2026 | 1,385.00 | 1,392.00 | 1,368.00 | 1,384.00 | 1,384.00 | 0.14% | 16,900 |
| Apr 6, 2026 | 1,380.00 | 1,398.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.88% | 28,700 |
| Apr 3, 2026 | 1,385.00 | 1,397.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.36% | 27,200 |
| Apr 2, 2026 | 1,425.00 | 1,430.00 | 1,371.00 | 1,375.00 | 1,375.00 | -1.79% | 35,000 |
| Apr 1, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 2.94% | 24,500 |
| Mar 31, 2026 | 1,360.00 | 1,382.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.02% | 41,300 |
| Mar 30, 2026 | 1,347.00 | 1,383.00 | 1,331.00 | 1,374.00 | 1,374.00 | -3.31% | 61,100 |
| Mar 27, 2026 | 1,467.00 | 1,484.00 | 1,452.00 | 1,458.00 | 1,421.00 | -0.95% | 41,900 |
| Mar 26, 2026 | 1,498.00 | 1,503.00 | 1,460.00 | 1,472.00 | 1,434.64 | -1.67% | 38,100 |
| Mar 25, 2026 | 1,469.00 | 1,502.00 | 1,469.00 | 1,497.00 | 1,459.01 | 2.60% | 32,200 |
| Mar 24, 2026 | 1,460.00 | 1,475.00 | 1,441.00 | 1,459.00 | 1,421.97 | 2.96% | 31,800 |
| Mar 23, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,417.00 | 1,381.04 | -5.47% | 79,000 |
| Mar 19, 2026 | 1,545.00 | 1,545.00 | 1,484.00 | 1,499.00 | 1,460.96 | -4.16% | 68,900 |