Skip to main content
logo
Tri Chemical Laboratories Inc. (TYO:4369)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+45.00 (1.47%)
Sep 22, 2025, 3:30 PM JST

Tri Chemical Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,120.003,210.003,080.003,100.003,100.001.47%1,184,200
Sep 19, 20253,070.003,120.002,952.003,055.003,055.002.79%1,782,300
Sep 18, 20252,818.002,983.002,790.002,972.002,972.005.92%1,755,000
Sep 17, 20252,752.002,847.002,731.002,806.002,806.000.57%1,755,000
Sep 16, 20252,645.002,800.002,632.002,790.002,790.006.00%1,984,400
Sep 12, 20252,577.002,660.002,545.002,632.002,632.002.41%1,522,700
Sep 11, 20252,527.002,572.002,516.002,570.002,570.000.59%1,522,700
Sep 10, 20252,585.002,585.002,537.002,555.002,555.00-0.23%564,200
Sep 9, 20252,592.002,613.002,532.002,561.002,561.00-1.08%869,000
Sep 8, 20252,653.002,664.002,571.002,589.002,589.00-1.93%1,302,300
Sep 5, 20252,612.002,673.002,588.002,640.002,640.005.10%2,508,100
Sep 4, 20252,574.002,574.002,493.002,512.002,512.00-2.33%1,347,300
Sep 3, 20252,467.002,588.002,455.002,572.002,572.002.59%2,196,700
Sep 2, 20252,620.002,666.002,491.002,507.002,507.00-2.45%4,497,300
Sep 1, 20252,570.002,618.002,570.002,570.002,570.00-21.41%2,876,800
Aug 29, 20253,345.003,390.003,215.003,270.003,270.00-2.68%831,600
Aug 28, 20253,345.003,425.003,295.003,360.003,360.00-0.88%523,200
Aug 27, 20253,415.003,420.003,325.003,390.003,390.00-0.15%539,100
Aug 26, 20253,310.003,450.003,295.003,395.003,395.002.57%995,000
Aug 25, 20253,250.003,340.003,170.003,310.003,310.008.35%953,900
Aug 22, 20253,035.003,075.003,000.003,055.003,055.001.16%200,800
Aug 21, 20253,030.003,065.003,020.003,020.003,020.00-0.82%194,500
Aug 20, 20253,100.003,130.003,030.003,045.003,045.00-1.62%276,500
Aug 19, 20253,070.003,150.003,055.003,095.003,095.000.65%315,700
Aug 18, 20253,110.003,140.003,070.003,075.003,075.000.49%378,100
Aug 15, 20253,005.003,085.003,005.003,060.003,060.001.83%228,100
Aug 14, 20253,050.003,070.002,995.003,005.003,005.00-2.12%267,400
Aug 13, 20253,110.003,125.003,055.003,070.003,070.000.99%263,600
Aug 12, 20253,060.003,095.003,040.003,040.003,040.00-0.16%278,400
Aug 8, 20253,050.003,095.003,015.003,045.003,045.00-0.16%300,300
Aug 7, 20253,095.003,110.003,040.003,050.003,050.00-1.93%321,900
Aug 6, 20253,160.003,175.003,070.003,110.003,110.00-2.96%340,000
Aug 5, 20253,220.003,225.003,160.003,205.003,205.001.10%223,200
Aug 4, 20253,090.003,190.003,085.003,170.003,170.00-1.86%440,800
Aug 1, 20253,320.003,350.003,170.003,230.003,230.00-6.51%604,600
Jul 31, 20253,360.003,480.003,360.003,455.003,455.003.75%251,300
Jul 30, 20253,330.003,345.003,300.003,330.003,330.000.15%129,600
Jul 29, 20253,310.003,335.003,265.003,325.003,325.00-1.34%252,700
Jul 28, 20253,385.003,405.003,355.003,370.003,370.00-0.44%145,300
Jul 25, 20253,460.003,475.003,350.003,385.003,385.00-0.44%168,200
Jul 24, 20253,390.003,430.003,365.003,400.003,400.001.49%217,500
Jul 23, 20253,395.003,400.003,340.003,350.003,350.00-0.15%225,000
Jul 22, 20253,405.003,445.003,335.003,355.003,355.00-0.89%217,100
Jul 18, 20253,410.003,445.003,375.003,385.003,385.00-0.73%154,000
Jul 17, 20253,400.003,425.003,330.003,410.003,410.00-0.29%196,200
Jul 16, 20253,470.003,525.003,405.003,420.003,420.00-0.44%283,500
Jul 15, 20253,340.003,435.003,290.003,435.003,435.001.93%270,500
Jul 14, 20253,375.003,395.003,345.003,370.003,370.00-0.59%181,100
Jul 11, 20253,400.003,430.003,360.003,390.003,390.00-0.29%234,000
Jul 10, 20253,450.003,450.003,350.003,400.003,400.00-1.88%401,700