Tri Chemical Laboratories Inc. (TYO:4369)
Japan · Delayed Price · Currency is JPY 3,365.00
-40.00 (-1.17%)
Aug 14, 2026, 3:30 PM JST
Tri Chemical Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,470.00 | 3,485.00 | 3,365.00 | 3,365.00 | 3,365.00 | -1.17% | 314,700 |
| Aug 13, 2026 | 3,400.00 | 3,445.00 | 3,360.00 | 3,405.00 | 3,405.00 | 1.19% | 218,900 |
| Aug 12, 2026 | 3,320.00 | 3,370.00 | 3,270.00 | 3,365.00 | 3,365.00 | 0.90% | 309,400 |
| Aug 10, 2026 | 3,460.00 | 3,545.00 | 3,300.00 | 3,335.00 | 3,335.00 | -1.19% | 608,600 |
| Aug 7, 2026 | 3,445.00 | 3,510.00 | 3,275.00 | 3,375.00 | 3,375.00 | -1.75% | 561,600 |
| Aug 6, 2026 | 3,640.00 | 3,750.00 | 3,435.00 | 3,435.00 | 3,435.00 | -6.40% | 846,400 |
| Aug 5, 2026 | 3,470.00 | 3,695.00 | 3,460.00 | 3,670.00 | 3,670.00 | 8.74% | 685,100 |
| Aug 4, 2026 | 3,300.00 | 3,415.00 | 3,290.00 | 3,375.00 | 3,375.00 | 3.69% | 468,700 |
| Aug 3, 2026 | 3,150.00 | 3,300.00 | 3,140.00 | 3,255.00 | 3,255.00 | 0.31% | 567,900 |
| Jul 31, 2026 | 3,180.00 | 3,315.00 | 3,105.00 | 3,245.00 | 3,245.00 | 11.97% | 885,500 |
| Jul 30, 2026 | 2,865.00 | 2,968.00 | 2,785.00 | 2,898.00 | 2,898.00 | 1.05% | 719,600 |
| Jul 29, 2026 | 3,025.00 | 3,080.00 | 2,774.00 | 2,868.00 | 2,868.00 | -6.12% | 936,400 |
| Jul 28, 2026 | 3,285.00 | 3,300.00 | 3,025.00 | 3,055.00 | 3,055.00 | -8.94% | 581,600 |
| Jul 27, 2026 | 3,315.00 | 3,370.00 | 3,245.00 | 3,355.00 | 3,355.00 | 2.76% | 405,600 |
| Jul 24, 2026 | 3,330.00 | 3,370.00 | 3,235.00 | 3,265.00 | 3,265.00 | -3.12% | 307,200 |
| Jul 23, 2026 | 3,410.00 | 3,455.00 | 3,345.00 | 3,370.00 | 3,370.00 | 0.90% | 278,900 |
| Jul 22, 2026 | 3,390.00 | 3,485.00 | 3,320.00 | 3,340.00 | 3,340.00 | 1.98% | 399,600 |
| Jul 21, 2026 | 3,205.00 | 3,285.00 | 3,125.00 | 3,275.00 | 3,275.00 | 2.66% | 414,600 |
| Jul 17, 2026 | 3,340.00 | 3,360.00 | 3,030.00 | 3,190.00 | 3,190.00 | -6.45% | 683,000 |
| Jul 16, 2026 | 3,500.00 | 3,520.00 | 3,345.00 | 3,410.00 | 3,410.00 | -5.54% | 492,100 |
| Jul 15, 2026 | 3,405.00 | 3,635.00 | 3,390.00 | 3,610.00 | 3,610.00 | 6.18% | 629,900 |
| Jul 14, 2026 | 3,250.00 | 3,400.00 | 3,215.00 | 3,400.00 | 3,400.00 | 2.87% | 416,800 |
| Jul 13, 2026 | 3,325.00 | 3,445.00 | 3,270.00 | 3,305.00 | 3,305.00 | -0.60% | 368,300 |
| Jul 10, 2026 | 3,340.00 | 3,425.00 | 3,265.00 | 3,325.00 | 3,325.00 | 3.91% | 710,400 |
| Jul 9, 2026 | 3,250.00 | 3,255.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.63% | 355,500 |
| Jul 8, 2026 | 3,200.00 | 3,305.00 | 3,160.00 | 3,180.00 | 3,180.00 | -2.60% | 470,300 |
| Jul 7, 2026 | 3,465.00 | 3,480.00 | 3,235.00 | 3,265.00 | 3,265.00 | -5.09% | 577,000 |
| Jul 6, 2026 | 3,615.00 | 3,635.00 | 3,420.00 | 3,440.00 | 3,440.00 | -5.36% | 590,600 |
| Jul 3, 2026 | 3,440.00 | 3,635.00 | 3,310.00 | 3,635.00 | 3,635.00 | 2.68% | 616,500 |
| Jul 2, 2026 | 3,600.00 | 3,645.00 | 3,485.00 | 3,540.00 | 3,540.00 | -1.53% | 610,500 |
| Jul 1, 2026 | 3,575.00 | 3,680.00 | 3,515.00 | 3,595.00 | 3,595.00 | 3.16% | 476,400 |
| Jun 30, 2026 | 3,520.00 | 3,525.00 | 3,435.00 | 3,485.00 | 3,485.00 | 0.87% | 468,300 |
| Jun 29, 2026 | 3,480.00 | 3,485.00 | 3,330.00 | 3,455.00 | 3,455.00 | -0.72% | 546,300 |
| Jun 26, 2026 | 3,475.00 | 3,590.00 | 3,425.00 | 3,480.00 | 3,480.00 | -3.73% | 487,400 |
| Jun 25, 2026 | 3,750.00 | 3,765.00 | 3,590.00 | 3,615.00 | 3,615.00 | 3.29% | 440,900 |
| Jun 24, 2026 | 3,610.00 | 3,725.00 | 3,430.00 | 3,500.00 | 3,500.00 | -4.89% | 530,700 |
| Jun 23, 2026 | 3,980.00 | 3,980.00 | 3,675.00 | 3,680.00 | 3,680.00 | -6.60% | 459,500 |
| Jun 22, 2026 | 3,880.00 | 4,000.00 | 3,880.00 | 3,940.00 | 3,940.00 | 3.41% | 374,800 |
| Jun 19, 2026 | 3,875.00 | 3,965.00 | 3,780.00 | 3,810.00 | 3,810.00 | -1.93% | 565,900 |
| Jun 18, 2026 | 4,000.00 | 4,040.00 | 3,860.00 | 3,885.00 | 3,885.00 | -1.27% | 556,300 |
| Jun 17, 2026 | 3,700.00 | 3,940.00 | 3,635.00 | 3,935.00 | 3,935.00 | 4.52% | 472,900 |
| Jun 16, 2026 | 3,800.00 | 3,860.00 | 3,705.00 | 3,765.00 | 3,765.00 | -0.92% | 397,600 |
| Jun 15, 2026 | 3,750.00 | 3,830.00 | 3,700.00 | 3,800.00 | 3,800.00 | 8.11% | 587,300 |
| Jun 12, 2026 | 3,505.00 | 3,640.00 | 3,490.00 | 3,515.00 | 3,515.00 | 4.46% | 631,500 |
| Jun 11, 2026 | 3,155.00 | 3,380.00 | 3,095.00 | 3,365.00 | 3,365.00 | 1.05% | 681,600 |
| Jun 10, 2026 | 3,405.00 | 3,480.00 | 3,295.00 | 3,330.00 | 3,330.00 | -3.62% | 700,300 |
| Jun 9, 2026 | 3,680.00 | 3,695.00 | 3,415.00 | 3,455.00 | 3,455.00 | -3.22% | 825,400 |
| Jun 8, 2026 | 3,630.00 | 3,715.00 | 3,525.00 | 3,570.00 | 3,570.00 | -10.30% | 1,132,200 |
| Jun 5, 2026 | 4,150.00 | 4,160.00 | 3,880.00 | 3,980.00 | 3,980.00 | -3.05% | 773,900 |
| Jun 4, 2026 | 4,095.00 | 4,195.00 | 3,990.00 | 4,105.00 | 4,105.00 | -0.48% | 782,500 |