Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 1,236.00
-12.00 (-0.96%)
May 14, 2026, 3:30 PM JST
Tokyo Printing Ink Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.76% | 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 |
| Mar 18, 2026 | 1,544.00 | 1,571.00 | 1,544.00 | 1,564.00 | 1,524.31 | 1.82% | 17,100 |
| Mar 17, 2026 | 1,556.00 | 1,567.00 | 1,536.00 | 1,536.00 | 1,497.02 | -0.52% | 32,700 |
| Mar 16, 2026 | 1,535.00 | 1,567.00 | 1,528.00 | 1,544.00 | 1,504.82 | -1.22% | 51,600 |
| Mar 13, 2026 | 1,574.00 | 1,610.00 | 1,561.00 | 1,563.00 | 1,523.34 | -2.13% | 46,400 |
| Mar 12, 2026 | 1,616.00 | 1,622.00 | 1,592.00 | 1,597.00 | 1,556.47 | -1.78% | 31,700 |
| Mar 11, 2026 | 1,652.00 | 1,669.00 | 1,626.00 | 1,626.00 | 1,584.74 | -0.61% | 18,800 |
| Mar 10, 2026 | 1,606.00 | 1,646.00 | 1,596.00 | 1,636.00 | 1,594.48 | 3.87% | 37,000 |
| Mar 9, 2026 | 1,578.00 | 1,586.00 | 1,538.00 | 1,575.00 | 1,535.03 | -4.55% | 70,100 |
| Mar 6, 2026 | 1,603.00 | 1,650.00 | 1,601.00 | 1,650.00 | 1,608.13 | 0.43% | 20,300 |
| Mar 5, 2026 | 1,649.00 | 1,686.00 | 1,613.00 | 1,643.00 | 1,601.31 | 4.72% | 59,600 |
| Mar 4, 2026 | 1,595.00 | 1,627.00 | 1,530.00 | 1,569.00 | 1,529.18 | -6.33% | 118,900 |
| Mar 3, 2026 | 1,765.00 | 1,766.00 | 1,675.00 | 1,675.00 | 1,632.49 | -5.47% | 62,200 |
| Mar 2, 2026 | 1,770.00 | 1,785.00 | 1,736.00 | 1,772.00 | 1,727.03 | -2.90% | 38,200 |
| Feb 27, 2026 | 1,780.00 | 1,825.00 | 1,768.00 | 1,825.00 | 1,778.69 | 3.63% | 51,900 |
| Feb 26, 2026 | 1,785.00 | 1,790.00 | 1,755.00 | 1,761.00 | 1,716.31 | -1.34% | 36,400 |