Skip to main content
logo
Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan flag Japan · Delayed Price · Currency is JPY
2,041.00
-29.00 (-1.40%)
Sep 25, 2026, 3:30 PM JST

Tokyo Printing Ink Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,075.002,081.002,029.002,041.002,041.00-1.40%42,000
Sep 24, 20262,050.002,076.002,039.002,070.002,070.001.22%35,000
Sep 18, 20262,086.002,096.002,044.002,045.002,045.00-1.97%32,500
Sep 17, 20262,092.002,109.002,079.002,086.002,086.00-0.29%24,600
Sep 16, 20262,072.002,105.002,072.002,092.002,092.000.97%21,400
Sep 15, 20262,044.002,090.002,039.002,072.002,072.001.37%37,100
Sep 14, 20262,045.002,055.002,008.002,044.002,044.00-0.05%25,100
Sep 11, 20262,060.002,083.002,044.002,045.002,045.00-2.29%21,500
Sep 10, 20262,105.002,113.002,060.002,093.002,093.00-1.04%32,400
Sep 9, 20262,124.002,162.002,114.002,115.002,115.00-0.42%23,600
Sep 8, 20262,200.002,201.002,124.002,124.002,124.00-3.89%24,400
Sep 7, 20262,169.002,210.002,159.002,210.002,210.001.38%25,100
Sep 4, 20262,183.002,189.002,139.002,180.002,180.000.46%20,500
Sep 3, 20262,123.002,198.002,122.002,170.002,170.001.83%31,800
Sep 2, 20262,207.002,207.002,122.002,131.002,131.00-3.14%37,500
Sep 1, 20262,143.002,206.002,143.002,200.002,200.003.04%49,300
Aug 31, 20262,090.002,140.002,077.002,135.002,135.002.15%43,100
Aug 28, 20262,081.002,112.002,036.002,090.002,090.00-0.85%57,300
Aug 27, 20262,091.002,115.002,091.002,108.002,108.000.81%20,400
Aug 26, 20262,092.002,112.002,083.002,091.002,091.001.01%24,700
Aug 25, 20262,100.002,112.002,062.002,070.002,070.00-1.00%15,200
Aug 24, 20262,089.002,115.002,073.002,091.002,091.00-0.05%31,500
Aug 21, 20262,031.002,097.002,024.002,092.002,092.001.65%24,800
Aug 20, 20262,073.002,088.002,022.002,058.002,058.001.68%28,900
Aug 19, 20262,083.002,083.001,982.002,024.002,024.00-2.83%44,500
Aug 18, 20262,072.002,124.002,010.002,083.002,083.000.53%58,400
Aug 17, 20262,091.002,120.002,070.002,072.002,072.00-0.96%28,400
Aug 14, 20262,110.002,115.002,075.002,092.002,092.00-0.85%20,100
Aug 13, 20262,074.002,121.002,065.002,110.002,110.001.78%46,100
Aug 12, 20262,076.002,079.002,031.002,073.002,073.00-0.14%35,800
Aug 10, 20262,028.002,078.002,015.002,076.002,076.001.37%62,600
Aug 7, 20261,954.002,052.001,942.002,048.002,048.002.71%168,000
Aug 6, 20261,873.002,070.001,865.001,994.001,994.0019.19%510,700
Aug 5, 20261,400.001,673.001,393.001,673.001,673.0021.85%80,300
Aug 4, 20261,392.001,398.001,372.001,373.001,373.00-0.79%20,600
Aug 3, 20261,404.001,404.001,353.001,384.001,384.00-1.07%23,100
Jul 31, 20261,389.001,402.001,380.001,399.001,399.000.72%18,900
Jul 30, 20261,399.001,404.001,385.001,389.001,389.00-0.79%13,600
Jul 29, 20261,414.001,415.001,381.001,400.001,400.00-0.99%42,700
Jul 28, 20261,430.001,430.001,394.001,414.001,414.00-1.81%27,400
Jul 27, 20261,442.001,442.001,418.001,440.001,440.001.98%41,500
Jul 24, 20261,415.001,416.001,396.001,412.001,412.00-22,400
Jul 23, 20261,411.001,418.001,406.001,412.001,412.00-10,700
Jul 22, 20261,410.001,418.001,403.001,412.001,412.000.43%13,800
Jul 21, 20261,371.001,406.001,371.001,406.001,406.002.63%25,800
Jul 17, 20261,399.001,399.001,350.001,370.001,370.00-1.79%37,800
Jul 16, 20261,400.001,403.001,390.001,395.001,395.00-0.36%16,000
Jul 15, 20261,389.001,400.001,385.001,400.001,400.001.16%14,200
Jul 14, 20261,370.001,384.001,366.001,384.001,384.001.02%16,900
Jul 13, 20261,380.001,389.001,362.001,370.001,370.000.22%12,100