Tokyo Printing Ink Manufacturing Co., Ltd. 4635
TSE · Japan · Process Industries
¥1,965.00-65.00 (-3.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,030.00 | -0.39% | ¥2,025.00 | ¥2,030.00 | ¥1,990.00 | 21.50K |
| 2026-09-30 | ¥2,038.00 | +1.29% | ¥2,012.00 | ¥2,042.00 | ¥2,012.00 | 11.80K |
| 2026-09-29 | ¥2,012.00 | -0.89% | ¥2,000.00 | ¥2,023.00 | ¥1,984.00 | 18.10K |
| 2026-09-28 | ¥2,030.00 | -0.54% | ¥2,050.00 | ¥2,055.00 | ¥2,025.00 |
| 29.70K |
| 2026-09-25 | ¥2,041.00 | -1.40% | ¥2,075.00 | ¥2,081.00 | ¥2,029.00 | 42.00K |
| 2026-09-24 | ¥2,070.00 | +1.22% | ¥2,050.00 | ¥2,076.00 | ¥2,039.00 | 35.00K |
| 2026-09-18 | ¥2,045.00 | -1.97% | ¥2,086.00 | ¥2,096.00 | ¥2,044.00 | 32.50K |
| 2026-09-17 | ¥2,086.00 | -0.29% | ¥2,092.00 | ¥2,109.00 | ¥2,079.00 | 24.60K |
| 2026-09-16 | ¥2,092.00 | +0.97% | ¥2,072.00 | ¥2,105.00 | ¥2,072.00 | 21.40K |
| 2026-09-15 | ¥2,072.00 | +1.37% | ¥2,044.00 | ¥2,090.00 | ¥2,039.00 | 37.10K |
| 2026-09-14 | ¥2,044.00 | -0.05% | ¥2,045.00 | ¥2,055.00 | ¥2,008.00 | 25.10K |
| 2026-09-11 | ¥2,045.00 | -2.29% | ¥2,060.00 | ¥2,083.00 | ¥2,044.00 | 21.50K |
| 2026-09-10 | ¥2,093.00 | -1.04% | ¥2,105.00 | ¥2,113.00 | ¥2,060.00 | 32.40K |
| 2026-09-09 | ¥2,115.00 | -0.42% | ¥2,124.00 | ¥2,162.00 | ¥2,114.00 | 23.60K |
| 2026-09-08 | ¥2,124.00 | -3.89% | ¥2,200.00 | ¥2,201.00 | ¥2,124.00 | 24.40K |
| 2026-09-07 | ¥2,210.00 | +1.38% | ¥2,169.00 | ¥2,210.00 | ¥2,159.00 | 25.10K |
| 2026-09-04 | ¥2,180.00 | +0.46% | ¥2,183.00 | ¥2,189.00 | ¥2,139.00 | 20.50K |
| 2026-09-03 | ¥2,170.00 | +1.83% | ¥2,123.00 | ¥2,198.00 | ¥2,122.00 | 31.80K |
| 2026-09-02 | ¥2,131.00 | -3.14% | ¥2,207.00 | ¥2,207.00 | ¥2,122.00 | 37.50K |
| 2026-09-01 | ¥2,200.00 | +3.04% | ¥2,143.00 | ¥2,206.00 | ¥2,143.00 | 49.30K |
| 2026-08-31 | ¥2,135.00 | +2.15% | ¥2,090.00 | ¥2,140.00 | ¥2,077.00 | 43.10K |
| 2026-08-28 | ¥2,090.00 | -0.85% | ¥2,081.00 | ¥2,112.00 | ¥2,036.00 | 57.30K |
| 2026-08-27 | ¥2,108.00 | +0.81% | ¥2,091.00 | ¥2,115.00 | ¥2,091.00 | 20.40K |
| 2026-08-26 | ¥2,091.00 | +1.01% | ¥2,092.00 | ¥2,112.00 | ¥2,083.00 | 24.70K |
| 2026-08-25 | ¥2,070.00 | -1.00% | ¥2,100.00 | ¥2,112.00 | ¥2,062.00 | 15.20K |
| 2026-08-24 | ¥2,091.00 | -0.05% | ¥2,089.00 | ¥2,115.00 | ¥2,073.00 | 31.50K |
| 2026-08-21 | ¥2,092.00 | +1.65% | ¥2,031.00 | ¥2,097.00 | ¥2,024.00 | 24.80K |
| 2026-08-20 | ¥2,058.00 | +1.68% | ¥2,073.00 | ¥2,088.00 | ¥2,022.00 | 28.90K |
| 2026-08-19 | ¥2,024.00 | -2.83% | ¥2,083.00 | ¥2,083.00 | ¥1,982.00 | 44.50K |
| 2026-08-18 | ¥2,083.00 | +0.53% | ¥2,072.00 | ¥2,124.00 | ¥2,010.00 | 58.40K |
| 2026-08-17 | ¥2,072.00 | -0.96% | ¥2,091.00 | ¥2,120.00 | ¥2,070.00 | 28.40K |
| 2026-08-14 | ¥2,092.00 | -0.85% | ¥2,110.00 | ¥2,115.00 | ¥2,075.00 | 20.10K |
| 2026-08-13 | ¥2,110.00 | +1.78% | ¥2,074.00 | ¥2,121.00 | ¥2,065.00 | 46.10K |
| 2026-08-12 | ¥2,073.00 | -0.14% | ¥2,076.00 | ¥2,079.00 | ¥2,031.00 | 35.80K |
| 2026-08-10 | ¥2,076.00 | +1.37% | ¥2,028.00 | ¥2,078.00 | ¥2,015.00 | 62.60K |
| 2026-08-07 | ¥2,048.00 | +2.71% | ¥1,954.00 | ¥2,052.00 | ¥1,942.00 | 168.00K |
| 2026-08-06 | ¥1,994.00 | +19.19% | ¥1,873.00 | ¥2,070.00 | ¥1,865.00 | 510.70K |
| 2026-08-05 | ¥1,673.00 | +21.85% | ¥1,400.00 | ¥1,673.00 | ¥1,393.00 | 80.30K |
| 2026-08-04 | ¥1,373.00 | -0.79% | ¥1,392.00 | ¥1,398.00 | ¥1,372.00 | 20.60K |
| 2026-08-03 | ¥1,384.00 | -1.07% | ¥1,404.00 | ¥1,404.00 | ¥1,353.00 | 23.10K |
| 2026-07-31 | ¥1,399.00 | +0.72% | ¥1,389.00 | ¥1,402.00 | ¥1,380.00 | 18.90K |
| 2026-07-30 | ¥1,389.00 | -0.79% | ¥1,399.00 | ¥1,404.00 | ¥1,385.00 | 13.60K |
| 2026-07-29 | ¥1,400.00 | -0.99% | ¥1,414.00 | ¥1,415.00 | ¥1,381.00 | 42.70K |
| 2026-07-28 | ¥1,414.00 | -1.81% | ¥1,430.00 | ¥1,430.00 | ¥1,394.00 | 27.40K |
| 2026-07-27 | ¥1,440.00 | +1.98% | ¥1,442.00 | ¥1,442.00 | ¥1,418.00 | 41.50K |
| 2026-07-24 | ¥1,412.00 | 0.00% | ¥1,415.00 | ¥1,416.00 | ¥1,396.00 | 22.40K |
| 2026-07-23 | ¥1,412.00 | 0.00% | ¥1,411.00 | ¥1,418.00 | ¥1,406.00 | 10.70K |
| 2026-07-22 | ¥1,412.00 | +0.43% | ¥1,410.00 | ¥1,418.00 | ¥1,403.00 | 13.80K |
| 2026-07-21 | ¥1,406.00 | +2.63% | ¥1,371.00 | ¥1,406.00 | ¥1,371.00 | 25.80K |
| 2026-07-17 | ¥1,370.00 | -1.79% | ¥1,399.00 | ¥1,399.00 | ¥1,350.00 | 37.80K |
| 2026-07-16 | ¥1,395.00 | -0.36% | ¥1,400.00 | ¥1,403.00 | ¥1,390.00 | 16.00K |
| 2026-07-15 | ¥1,400.00 | +1.16% | ¥1,389.00 | ¥1,400.00 | ¥1,385.00 | 14.20K |
| 2026-07-14 | ¥1,384.00 | +1.02% | ¥1,370.00 | ¥1,384.00 | ¥1,366.00 | 16.90K |
| 2026-07-13 | ¥1,370.00 | +0.22% | ¥1,380.00 | ¥1,389.00 | ¥1,362.00 | 12.10K |
| 2026-07-10 | ¥1,367.00 | +1.18% | ¥1,365.00 | ¥1,368.00 | ¥1,346.00 | 21.20K |
| 2026-07-09 | ¥1,351.00 | -2.03% | ¥1,370.00 | ¥1,370.00 | ¥1,335.00 | 43.20K |
| 2026-07-08 | ¥1,379.00 | +0.29% | ¥1,375.00 | ¥1,389.00 | ¥1,371.00 | 18.30K |
| 2026-07-07 | ¥1,375.00 | -1.43% | ¥1,425.00 | ¥1,430.00 | ¥1,372.00 | 67.70K |
| 2026-07-06 | ¥1,395.00 | +0.79% | ¥1,412.00 | ¥1,412.00 | ¥1,389.00 | 42.80K |
| 2026-07-03 | ¥1,384.00 | +2.44% | ¥1,355.00 | ¥1,387.00 | ¥1,355.00 | 27.10K |
| 2026-07-02 | ¥1,351.00 | +0.67% | ¥1,343.00 | ¥1,360.00 | ¥1,343.00 | 21.80K |
| 2026-07-01 | ¥1,342.00 | 0.00% | ¥1,343.00 | ¥1,355.00 | ¥1,331.00 | 10.90K |
| 2026-06-30 | ¥1,342.00 | +0.22% | ¥1,344.00 | ¥1,354.00 | ¥1,330.00 | 24.80K |
| 2026-06-29 | ¥1,339.00 | +0.68% | ¥1,343.00 | ¥1,357.00 | ¥1,330.00 | 14.80K |
| 2026-06-26 | ¥1,330.00 | -0.23% | ¥1,322.00 | ¥1,336.00 | ¥1,307.00 | 27.20K |
| 2026-06-25 | ¥1,333.00 | +1.91% | ¥1,314.00 | ¥1,339.00 | ¥1,311.00 | 30.70K |
| 2026-06-24 | ¥1,308.00 | -0.15% | ¥1,310.00 | ¥1,323.00 | ¥1,299.00 | 18.50K |
| 2026-06-23 | ¥1,310.00 | -0.23% | ¥1,320.00 | ¥1,333.00 | ¥1,300.00 | 30.90K |
| 2026-06-22 | ¥1,313.00 | -0.76% | ¥1,324.00 | ¥1,332.00 | ¥1,305.00 | 26.20K |
| 2026-06-19 | ¥1,323.00 | -0.45% | ¥1,341.00 | ¥1,341.00 | ¥1,318.00 | 23.40K |
| 2026-06-18 | ¥1,329.00 | +0.30% | ¥1,325.00 | ¥1,337.00 | ¥1,315.00 | 32.60K |
| 2026-06-17 | ¥1,325.00 | +3.11% | ¥1,285.00 | ¥1,325.00 | ¥1,285.00 | 30.90K |
| 2026-06-16 | ¥1,285.00 | +0.16% | ¥1,284.00 | ¥1,291.00 | ¥1,273.00 | 26.20K |
| 2026-06-15 | ¥1,283.00 | +3.55% | ¥1,299.00 | ¥1,300.00 | ¥1,274.00 | 38.30K |
| 2026-06-12 | ¥1,239.00 | +2.06% | ¥1,220.00 | ¥1,245.00 | ¥1,220.00 | 16.30K |
| 2026-06-11 | ¥1,214.00 | -0.98% | ¥1,226.00 | ¥1,230.00 | ¥1,200.00 | 32.90K |
| 2026-06-10 | ¥1,226.00 | -1.21% | ¥1,228.00 | ¥1,238.00 | ¥1,216.00 | 25.80K |
| 2026-06-09 | ¥1,241.00 | +2.22% | ¥1,240.00 | ¥1,253.00 | ¥1,232.00 | 20.60K |
| 2026-06-08 | ¥1,214.00 | -2.02% | ¥1,215.00 | ¥1,226.00 | ¥1,201.00 | 25.30K |
| 2026-06-05 | ¥1,239.00 | +2.82% | ¥1,206.00 | ¥1,239.00 | ¥1,200.00 | 18.10K |
| 2026-06-04 | ¥1,205.00 | -1.31% | ¥1,205.00 | ¥1,215.00 | ¥1,196.00 | 25.50K |
| 2026-06-03 | ¥1,221.00 | +0.33% | ¥1,215.00 | ¥1,230.00 | ¥1,206.00 | 16.80K |
| 2026-06-02 | ¥1,217.00 | -0.65% | ¥1,228.00 | ¥1,228.00 | ¥1,194.00 | 42.90K |
| 2026-06-01 | ¥1,225.00 | -2.78% | ¥1,269.00 | ¥1,269.00 | ¥1,224.00 | 30.70K |
| 2026-05-29 | ¥1,260.00 | -0.32% | ¥1,255.00 | ¥1,275.00 | ¥1,247.00 | 30.10K |
| 2026-05-28 | ¥1,264.00 | -0.08% | ¥1,260.00 | ¥1,276.00 | ¥1,235.00 | 27.00K |
| 2026-05-27 | ¥1,265.00 | +0.80% | ¥1,263.00 | ¥1,314.00 | ¥1,260.00 | 61.70K |
| 2026-05-26 | ¥1,255.00 | +2.12% | ¥1,239.00 | ¥1,255.00 | ¥1,220.00 | 34.90K |
| 2026-05-25 | ¥1,229.00 | +0.08% | ¥1,234.00 | ¥1,245.00 | ¥1,226.00 | 30.30K |
| 2026-05-22 | ¥1,228.00 | -0.57% | ¥1,240.00 | ¥1,242.00 | ¥1,226.00 | 26.50K |