Tokyo Printing Ink Mfg. Co., Ltd. (TYO:4635)
Japan
· Delayed Price · Currency is JPY 1,301.00
+16.00 (1.25%)
Apr 28, 2026, 3:30 PM JST
Tokyo Printing Ink Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,785.00 | 1,785.00 | 1,739.70 | -0.83% | 19,700 |
| Feb 24, 2026 | 1,775.00 | 1,821.00 | 1,761.00 | 1,800.00 | 1,754.32 | 1.41% | 49,400 |
| Feb 20, 2026 | 1,796.00 | 1,796.00 | 1,761.00 | 1,775.00 | 1,729.96 | -1.17% | 20,600 |
| Feb 19, 2026 | 1,819.00 | 1,819.00 | 1,786.00 | 1,796.00 | 1,750.42 | -1.26% | 21,800 |
| Feb 18, 2026 | 1,805.00 | 1,822.00 | 1,790.00 | 1,819.00 | 1,772.84 | -0.11% | 23,000 |
| Feb 17, 2026 | 1,816.00 | 1,850.00 | 1,795.00 | 1,821.00 | 1,774.79 | 0.33% | 26,400 |
| Feb 16, 2026 | 1,800.00 | 1,848.00 | 1,799.00 | 1,815.00 | 1,768.94 | 0.89% | 26,900 |
| Feb 13, 2026 | 1,813.00 | 1,850.00 | 1,786.00 | 1,799.00 | 1,753.35 | -1.37% | 51,500 |
| Feb 12, 2026 | 1,752.00 | 1,839.00 | 1,751.00 | 1,824.00 | 1,777.71 | 3.52% | 72,300 |
| Feb 10, 2026 | 1,840.00 | 1,844.00 | 1,730.00 | 1,762.00 | 1,717.29 | -2.11% | 117,900 |
| Feb 9, 2026 | 1,560.00 | 1,800.00 | 1,526.00 | 1,800.00 | 1,754.32 | 18.03% | 318,200 |
| Feb 6, 2026 | 1,526.00 | 1,531.00 | 1,501.00 | 1,525.00 | 1,486.30 | -0.07% | 13,200 |
| Feb 5, 2026 | 1,530.00 | 1,545.00 | 1,512.00 | 1,526.00 | 1,487.27 | -0.13% | 22,600 |
| Feb 4, 2026 | 1,518.00 | 1,529.00 | 1,514.00 | 1,528.00 | 1,489.22 | 1.46% | 15,800 |
| Feb 3, 2026 | 1,484.00 | 1,520.00 | 1,476.00 | 1,506.00 | 1,467.78 | 2.94% | 41,600 |
| Feb 2, 2026 | 1,495.00 | 1,506.00 | 1,463.00 | 1,463.00 | 1,425.87 | -0.88% | 22,800 |
| Jan 30, 2026 | 1,495.00 | 1,528.00 | 1,475.00 | 1,476.00 | 1,438.54 | -0.27% | 32,400 |
| Jan 29, 2026 | 1,473.00 | 1,480.00 | 1,447.00 | 1,480.00 | 1,442.44 | 0.48% | 26,900 |
| Jan 28, 2026 | 1,493.00 | 1,493.00 | 1,454.00 | 1,473.00 | 1,435.62 | -1.34% | 28,600 |
| Jan 27, 2026 | 1,504.00 | 1,504.00 | 1,471.00 | 1,493.00 | 1,455.11 | -0.86% | 30,300 |
| Jan 26, 2026 | 1,501.00 | 1,520.00 | 1,494.00 | 1,506.00 | 1,467.78 | -1.12% | 20,000 |
| Jan 23, 2026 | 1,522.00 | 1,534.00 | 1,509.00 | 1,523.00 | 1,484.35 | 0.13% | 17,100 |
| Jan 22, 2026 | 1,516.00 | 1,534.00 | 1,514.00 | 1,521.00 | 1,482.40 | 0.53% | 16,500 |
| Jan 21, 2026 | 1,500.00 | 1,514.00 | 1,493.00 | 1,513.00 | 1,474.60 | -0.66% | 19,200 |
| Jan 20, 2026 | 1,544.00 | 1,546.00 | 1,515.00 | 1,523.00 | 1,484.35 | -1.36% | 25,600 |
| Jan 19, 2026 | 1,543.00 | 1,555.00 | 1,521.00 | 1,544.00 | 1,504.82 | -0.71% | 28,900 |
| Jan 16, 2026 | 1,588.00 | 1,593.00 | 1,533.00 | 1,555.00 | 1,515.54 | -1.77% | 36,200 |
| Jan 15, 2026 | 1,524.00 | 1,585.00 | 1,524.00 | 1,583.00 | 1,542.83 | 4.49% | 58,200 |
| Jan 14, 2026 | 1,527.00 | 1,527.00 | 1,498.00 | 1,515.00 | 1,476.55 | -0.79% | 33,400 |
| Jan 13, 2026 | 1,501.00 | 1,535.00 | 1,496.00 | 1,527.00 | 1,488.25 | 3.53% | 41,300 |
| Jan 9, 2026 | 1,499.00 | 1,504.00 | 1,473.00 | 1,475.00 | 1,437.57 | -0.74% | 22,900 |
| Jan 8, 2026 | 1,504.00 | 1,511.00 | 1,483.00 | 1,486.00 | 1,448.29 | -3.76% | 41,600 |
| Jan 7, 2026 | 1,490.00 | 1,575.00 | 1,482.00 | 1,544.00 | 1,504.82 | 5.46% | 113,400 |
| Jan 6, 2026 | 1,436.00 | 1,466.00 | 1,429.00 | 1,464.00 | 1,426.85 | 2.02% | 46,000 |
| Jan 5, 2026 | 1,444.00 | 1,448.00 | 1,423.00 | 1,435.00 | 1,398.58 | - | 49,100 |
| Dec 30, 2025 | 1,479.00 | 1,479.00 | 1,427.00 | 1,435.00 | 1,398.58 | -3.69% | 62,600 |
| Dec 29, 2025 | 1,481.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,452.19 | -0.67% | 52,500 |
| Dec 26, 2025 | 1,478.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,461.93 | 3.31% | 39,500 |
| Dec 25, 2025 | 1,486.00 | 1,486.00 | 1,450.00 | 1,452.00 | 1,415.15 | -0.68% | 21,000 |
| Dec 24, 2025 | 1,470.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,424.90 | 1.53% | 32,000 |
| Dec 23, 2025 | 1,462.00 | 1,462.00 | 1,440.00 | 1,440.00 | 1,403.46 | -1.50% | 16,000 |
| Dec 22, 2025 | 1,460.00 | 1,462.00 | 1,450.00 | 1,462.00 | 1,424.90 | 0.83% | 24,000 |
| Dec 19, 2025 | 1,430.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,413.20 | 1.40% | 41,000 |
| Dec 18, 2025 | 1,472.00 | 1,472.00 | 1,420.00 | 1,430.00 | 1,393.71 | -2.46% | 23,500 |
| Dec 17, 2025 | 1,470.00 | 1,482.00 | 1,454.00 | 1,466.00 | 1,428.80 | -0.95% | 32,000 |
| Dec 16, 2025 | 1,480.00 | 1,490.00 | 1,468.00 | 1,480.00 | 1,442.44 | 0.41% | 21,000 |
| Dec 15, 2025 | 1,450.00 | 1,490.00 | 1,438.00 | 1,474.00 | 1,436.59 | 3.37% | 64,500 |
| Dec 12, 2025 | 1,414.00 | 1,426.00 | 1,398.00 | 1,426.00 | 1,389.81 | 1.86% | 24,000 |
| Dec 11, 2025 | 1,446.00 | 1,450.00 | 1,386.00 | 1,400.00 | 1,364.47 | -2.10% | 37,000 |
| Dec 10, 2025 | 1,412.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,393.71 | 1.71% | 22,000 |
| Dec 9, 2025 | 1,414.00 | 1,418.00 | 1,396.00 | 1,406.00 | 1,370.32 | -0.71% | 22,500 |
| Dec 8, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,416.00 | 1,380.07 | 0.43% | 31,000 |
| Dec 5, 2025 | 1,418.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,374.22 | - | 23,500 |
| Dec 4, 2025 | 1,414.00 | 1,432.00 | 1,406.00 | 1,410.00 | 1,374.22 | - | 19,000 |
| Dec 3, 2025 | 1,420.00 | 1,432.00 | 1,404.00 | 1,410.00 | 1,374.22 | -0.70% | 25,500 |
| Dec 2, 2025 | 1,472.00 | 1,472.00 | 1,420.00 | 1,420.00 | 1,383.96 | -1.93% | 26,000 |
| Dec 1, 2025 | 1,456.00 | 1,480.00 | 1,442.00 | 1,448.00 | 1,411.25 | -0.55% | 33,000 |