Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 2,020.00
+135.00 (7.16%)
Oct 16, 2026, 3:30 PM JST
Tokyo Printing Ink Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,912.00 | 2,020.00 | 1,885.00 | 2,020.00 | 2,020.00 | 7.16% | 81,000 |
| Oct 15, 2026 | 1,910.00 | 1,910.00 | 1,881.00 | 1,885.00 | 1,885.00 | -3.28% | 66,200 |
| Oct 14, 2026 | 1,966.00 | 1,979.00 | 1,945.00 | 1,949.00 | 1,949.00 | -0.61% | 23,900 |
| Oct 13, 2026 | 1,949.00 | 1,986.00 | 1,947.00 | 1,961.00 | 1,961.00 | 0.62% | 38,600 |
| Oct 9, 2026 | 1,932.00 | 1,955.00 | 1,925.00 | 1,949.00 | 1,949.00 | 0.93% | 26,300 |
| Oct 8, 2026 | 1,960.00 | 1,962.00 | 1,909.00 | 1,931.00 | 1,931.00 | -2.57% | 55,400 |
| Oct 7, 2026 | 1,998.00 | 2,006.00 | 1,980.00 | 1,982.00 | 1,982.00 | -0.80% | 17,500 |
| Oct 6, 2026 | 1,991.00 | 2,007.00 | 1,986.00 | 1,998.00 | 1,998.00 | 0.96% | 22,600 |
| Oct 5, 2026 | 1,965.00 | 1,989.00 | 1,951.00 | 1,979.00 | 1,979.00 | 0.71% | 30,600 |
| Oct 2, 2026 | 2,011.00 | 2,028.00 | 1,907.00 | 1,965.00 | 1,965.00 | -3.20% | 80,300 |
| Oct 1, 2026 | 2,025.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | -0.39% | 21,500 |
| Sep 30, 2026 | 2,012.00 | 2,042.00 | 2,012.00 | 2,038.00 | 2,038.00 | 1.29% | 11,800 |
| Sep 29, 2026 | 2,000.00 | 2,023.00 | 1,984.00 | 2,012.00 | 2,012.00 | 1.62% | 18,100 |
| Sep 28, 2026 | 2,050.00 | 2,055.00 | 2,025.00 | 2,030.00 | 1,980.00 | -0.54% | 29,700 |
| Sep 25, 2026 | 2,075.00 | 2,081.00 | 2,029.00 | 2,041.00 | 1,990.73 | -1.40% | 42,000 |
| Sep 24, 2026 | 2,050.00 | 2,076.00 | 2,039.00 | 2,070.00 | 2,019.01 | 1.22% | 35,000 |
| Sep 18, 2026 | 2,086.00 | 2,096.00 | 2,044.00 | 2,045.00 | 1,994.63 | -1.97% | 32,500 |
| Sep 17, 2026 | 2,092.00 | 2,109.00 | 2,079.00 | 2,086.00 | 2,034.62 | -0.29% | 24,600 |
| Sep 16, 2026 | 2,072.00 | 2,105.00 | 2,072.00 | 2,092.00 | 2,040.47 | 0.97% | 21,400 |
| Sep 15, 2026 | 2,044.00 | 2,090.00 | 2,039.00 | 2,072.00 | 2,020.97 | 1.37% | 37,100 |
| Sep 14, 2026 | 2,045.00 | 2,055.00 | 2,008.00 | 2,044.00 | 1,993.66 | -0.05% | 25,100 |
| Sep 11, 2026 | 2,060.00 | 2,083.00 | 2,044.00 | 2,045.00 | 1,994.63 | -2.29% | 21,500 |
| Sep 10, 2026 | 2,105.00 | 2,113.00 | 2,060.00 | 2,093.00 | 2,041.45 | -1.04% | 32,400 |
| Sep 9, 2026 | 2,124.00 | 2,162.00 | 2,114.00 | 2,115.00 | 2,062.91 | -0.42% | 23,600 |
| Sep 8, 2026 | 2,200.00 | 2,201.00 | 2,124.00 | 2,124.00 | 2,071.68 | -3.89% | 24,400 |
| Sep 7, 2026 | 2,169.00 | 2,210.00 | 2,159.00 | 2,210.00 | 2,155.57 | 1.38% | 25,100 |
| Sep 4, 2026 | 2,183.00 | 2,189.00 | 2,139.00 | 2,180.00 | 2,126.31 | 0.46% | 20,500 |
| Sep 3, 2026 | 2,123.00 | 2,198.00 | 2,122.00 | 2,170.00 | 2,116.55 | 1.83% | 31,800 |
| Sep 2, 2026 | 2,207.00 | 2,207.00 | 2,122.00 | 2,131.00 | 2,078.51 | -3.14% | 37,500 |
| Sep 1, 2026 | 2,143.00 | 2,206.00 | 2,143.00 | 2,200.00 | 2,145.81 | 3.04% | 49,300 |
| Aug 31, 2026 | 2,090.00 | 2,140.00 | 2,077.00 | 2,135.00 | 2,082.41 | 2.15% | 43,100 |
| Aug 28, 2026 | 2,081.00 | 2,112.00 | 2,036.00 | 2,090.00 | 2,038.52 | -0.85% | 57,300 |
| Aug 27, 2026 | 2,091.00 | 2,115.00 | 2,091.00 | 2,108.00 | 2,056.08 | 0.81% | 20,400 |
| Aug 26, 2026 | 2,092.00 | 2,112.00 | 2,083.00 | 2,091.00 | 2,039.50 | 1.01% | 24,700 |
| Aug 25, 2026 | 2,100.00 | 2,112.00 | 2,062.00 | 2,070.00 | 2,019.01 | -1.00% | 15,200 |
| Aug 24, 2026 | 2,089.00 | 2,115.00 | 2,073.00 | 2,091.00 | 2,039.50 | -0.05% | 31,500 |
| Aug 21, 2026 | 2,031.00 | 2,097.00 | 2,024.00 | 2,092.00 | 2,040.47 | 1.65% | 24,800 |
| Aug 20, 2026 | 2,073.00 | 2,088.00 | 2,022.00 | 2,058.00 | 2,007.31 | 1.68% | 28,900 |
| Aug 19, 2026 | 2,083.00 | 2,083.00 | 1,982.00 | 2,024.00 | 1,974.15 | -2.83% | 44,500 |
| Aug 18, 2026 | 2,072.00 | 2,124.00 | 2,010.00 | 2,083.00 | 2,031.69 | 0.53% | 58,400 |
| Aug 17, 2026 | 2,091.00 | 2,120.00 | 2,070.00 | 2,072.00 | 2,020.97 | -0.96% | 28,400 |
| Aug 14, 2026 | 2,110.00 | 2,115.00 | 2,075.00 | 2,092.00 | 2,040.47 | -0.85% | 20,100 |
| Aug 13, 2026 | 2,074.00 | 2,121.00 | 2,065.00 | 2,110.00 | 2,058.03 | 1.78% | 46,100 |
| Aug 12, 2026 | 2,076.00 | 2,079.00 | 2,031.00 | 2,073.00 | 2,021.94 | -0.14% | 35,800 |
| Aug 10, 2026 | 2,028.00 | 2,078.00 | 2,015.00 | 2,076.00 | 2,024.87 | 1.37% | 62,600 |
| Aug 7, 2026 | 1,954.00 | 2,052.00 | 1,942.00 | 2,048.00 | 1,997.56 | 2.71% | 168,000 |
| Aug 6, 2026 | 1,873.00 | 2,070.00 | 1,865.00 | 1,994.00 | 1,944.89 | 19.19% | 510,700 |
| Aug 5, 2026 | 1,400.00 | 1,673.00 | 1,393.00 | 1,673.00 | 1,631.79 | 21.85% | 80,300 |
| Aug 4, 2026 | 1,392.00 | 1,398.00 | 1,372.00 | 1,373.00 | 1,339.18 | -0.79% | 20,600 |
| Aug 3, 2026 | 1,404.00 | 1,404.00 | 1,353.00 | 1,384.00 | 1,349.91 | -1.07% | 23,100 |