Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan · Delayed Price · Currency is JPY 2,025.00
+352.00 (21.04%)
Aug 6, 2026, 11:30 AM JST
Tokyo Printing Ink Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,873.00 | 2,060.00 | 1,865.00 | 2,017.00 | - | 20.56% | 371,700 |
| Aug 5, 2026 | 1,400.00 | 1,673.00 | 1,393.00 | 1,673.00 | 1,673.00 | 21.85% | 80,300 |
| Aug 4, 2026 | 1,392.00 | 1,398.00 | 1,372.00 | 1,373.00 | 1,373.00 | -0.79% | 20,600 |
| Aug 3, 2026 | 1,404.00 | 1,404.00 | 1,353.00 | 1,384.00 | 1,384.00 | -1.07% | 23,100 |
| Jul 31, 2026 | 1,389.00 | 1,402.00 | 1,380.00 | 1,399.00 | 1,399.00 | 0.72% | 18,900 |
| Jul 30, 2026 | 1,399.00 | 1,404.00 | 1,385.00 | 1,389.00 | 1,389.00 | -0.79% | 13,600 |
| Jul 29, 2026 | 1,414.00 | 1,415.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.99% | 42,700 |
| Jul 28, 2026 | 1,430.00 | 1,430.00 | 1,394.00 | 1,414.00 | 1,414.00 | -1.81% | 27,400 |
| Jul 27, 2026 | 1,442.00 | 1,442.00 | 1,418.00 | 1,440.00 | 1,440.00 | 1.98% | 41,500 |
| Jul 24, 2026 | 1,415.00 | 1,416.00 | 1,396.00 | 1,412.00 | 1,412.00 | - | 22,400 |
| Jul 23, 2026 | 1,411.00 | 1,418.00 | 1,406.00 | 1,412.00 | 1,412.00 | - | 10,700 |
| Jul 22, 2026 | 1,410.00 | 1,418.00 | 1,403.00 | 1,412.00 | 1,412.00 | 0.43% | 13,800 |
| Jul 21, 2026 | 1,371.00 | 1,406.00 | 1,371.00 | 1,406.00 | 1,406.00 | 2.63% | 25,800 |
| Jul 17, 2026 | 1,399.00 | 1,399.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.79% | 37,800 |
| Jul 16, 2026 | 1,400.00 | 1,403.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 16,000 |
| Jul 15, 2026 | 1,389.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.16% | 14,200 |
| Jul 14, 2026 | 1,370.00 | 1,384.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.02% | 16,900 |
| Jul 13, 2026 | 1,380.00 | 1,389.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.22% | 12,100 |
| Jul 10, 2026 | 1,365.00 | 1,368.00 | 1,346.00 | 1,367.00 | 1,367.00 | 1.18% | 21,200 |
| Jul 9, 2026 | 1,370.00 | 1,370.00 | 1,335.00 | 1,351.00 | 1,351.00 | -2.03% | 43,200 |
| Jul 8, 2026 | 1,375.00 | 1,389.00 | 1,371.00 | 1,379.00 | 1,379.00 | 0.29% | 18,300 |
| Jul 7, 2026 | 1,425.00 | 1,430.00 | 1,372.00 | 1,375.00 | 1,375.00 | -1.43% | 67,700 |
| Jul 6, 2026 | 1,412.00 | 1,412.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.79% | 42,800 |
| Jul 3, 2026 | 1,355.00 | 1,387.00 | 1,355.00 | 1,384.00 | 1,384.00 | 2.44% | 27,100 |
| Jul 2, 2026 | 1,343.00 | 1,360.00 | 1,343.00 | 1,351.00 | 1,351.00 | 0.67% | 21,800 |
| Jul 1, 2026 | 1,343.00 | 1,355.00 | 1,331.00 | 1,342.00 | 1,342.00 | - | 10,900 |
| Jun 30, 2026 | 1,344.00 | 1,354.00 | 1,330.00 | 1,342.00 | 1,342.00 | 0.22% | 24,800 |
| Jun 29, 2026 | 1,343.00 | 1,357.00 | 1,330.00 | 1,339.00 | 1,339.00 | 0.68% | 14,800 |
| Jun 26, 2026 | 1,322.00 | 1,336.00 | 1,307.00 | 1,330.00 | 1,330.00 | -0.23% | 27,200 |
| Jun 25, 2026 | 1,314.00 | 1,339.00 | 1,311.00 | 1,333.00 | 1,333.00 | 1.91% | 30,700 |
| Jun 24, 2026 | 1,310.00 | 1,323.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.15% | 18,500 |
| Jun 23, 2026 | 1,320.00 | 1,333.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.23% | 30,900 |
| Jun 22, 2026 | 1,324.00 | 1,332.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.76% | 26,200 |
| Jun 19, 2026 | 1,341.00 | 1,341.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.45% | 23,400 |
| Jun 18, 2026 | 1,325.00 | 1,337.00 | 1,315.00 | 1,329.00 | 1,329.00 | 0.30% | 32,600 |
| Jun 17, 2026 | 1,285.00 | 1,325.00 | 1,285.00 | 1,325.00 | 1,325.00 | 3.11% | 30,900 |
| Jun 16, 2026 | 1,284.00 | 1,291.00 | 1,273.00 | 1,285.00 | 1,285.00 | 0.16% | 26,200 |
| Jun 15, 2026 | 1,299.00 | 1,300.00 | 1,274.00 | 1,283.00 | 1,283.00 | 3.55% | 38,300 |
| Jun 12, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,239.00 | 1,239.00 | 2.06% | 16,300 |
| Jun 11, 2026 | 1,226.00 | 1,230.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.98% | 32,900 |
| Jun 10, 2026 | 1,228.00 | 1,238.00 | 1,216.00 | 1,226.00 | 1,226.00 | -1.21% | 25,800 |
| Jun 9, 2026 | 1,240.00 | 1,253.00 | 1,232.00 | 1,241.00 | 1,241.00 | 2.22% | 20,600 |
| Jun 8, 2026 | 1,215.00 | 1,226.00 | 1,201.00 | 1,214.00 | 1,214.00 | -2.02% | 25,300 |
| Jun 5, 2026 | 1,206.00 | 1,239.00 | 1,200.00 | 1,239.00 | 1,239.00 | 2.82% | 18,100 |
| Jun 4, 2026 | 1,205.00 | 1,215.00 | 1,196.00 | 1,205.00 | 1,205.00 | -1.31% | 25,500 |
| 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 |