Tri Chemical Laboratories Inc. (TYO:4369)
Japan · Delayed Price · Currency is JPY 2,992.00
-13.00 (-0.43%)
Sep 25, 2026, 3:30 PM JST
Tri Chemical Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,990.00 | 3,020.00 | 2,959.00 | 2,992.00 | 2,992.00 | -0.43% | 451,400 |
| Sep 24, 2026 | 2,989.00 | 3,060.00 | 2,974.00 | 3,005.00 | 3,005.00 | 2.74% | 616,500 |
| Sep 18, 2026 | 2,939.00 | 2,980.00 | 2,912.00 | 2,925.00 | 2,925.00 | 0.55% | 599,600 |
| Sep 17, 2026 | 2,972.00 | 2,972.00 | 2,886.00 | 2,909.00 | 2,909.00 | -1.36% | 447,200 |
| Sep 16, 2026 | 2,900.00 | 2,949.00 | 2,869.00 | 2,949.00 | 2,949.00 | 0.27% | 376,400 |
| Sep 15, 2026 | 2,824.00 | 2,946.00 | 2,816.00 | 2,941.00 | 2,941.00 | 2.33% | 513,500 |
| Sep 14, 2026 | 2,843.00 | 2,882.00 | 2,796.00 | 2,874.00 | 2,874.00 | -1.64% | 737,000 |
| Sep 11, 2026 | 2,928.00 | 2,946.00 | 2,876.00 | 2,922.00 | 2,922.00 | -3.88% | 472,200 |
| Sep 10, 2026 | 3,030.00 | 3,080.00 | 2,962.00 | 3,040.00 | 3,040.00 | -0.65% | 355,300 |
| Sep 9, 2026 | 3,075.00 | 3,145.00 | 3,055.00 | 3,060.00 | 3,060.00 | 0.16% | 315,700 |
| Sep 8, 2026 | 3,120.00 | 3,160.00 | 3,055.00 | 3,055.00 | 3,055.00 | -3.17% | 387,800 |
| Sep 7, 2026 | 3,135.00 | 3,205.00 | 3,105.00 | 3,155.00 | 3,155.00 | 2.94% | 547,900 |
| Sep 4, 2026 | 3,015.00 | 3,100.00 | 3,010.00 | 3,065.00 | 3,065.00 | 3.41% | 667,100 |
| Sep 3, 2026 | 3,010.00 | 3,035.00 | 2,925.00 | 2,964.00 | 2,964.00 | -1.85% | 935,400 |
| Sep 2, 2026 | 2,983.00 | 3,095.00 | 2,957.00 | 3,020.00 | 3,020.00 | -1.79% | 780,600 |
| Sep 1, 2026 | 3,010.00 | 3,120.00 | 2,929.00 | 3,075.00 | 3,075.00 | -0.16% | 1,939,900 |
| Aug 31, 2026 | 3,035.00 | 3,105.00 | 2,991.00 | 3,080.00 | 3,080.00 | -1.75% | 887,500 |
| Aug 28, 2026 | 3,220.00 | 3,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | -3.09% | 509,500 |
| Aug 27, 2026 | 3,260.00 | 3,290.00 | 3,160.00 | 3,235.00 | 3,235.00 | 1.41% | 379,600 |
| Aug 26, 2026 | 3,190.00 | 3,200.00 | 3,130.00 | 3,190.00 | 3,190.00 | -1.69% | 326,900 |
| Aug 25, 2026 | 3,155.00 | 3,245.00 | 3,105.00 | 3,245.00 | 3,245.00 | 1.09% | 342,400 |
| Aug 24, 2026 | 3,235.00 | 3,270.00 | 3,185.00 | 3,210.00 | 3,210.00 | 1.26% | 299,300 |
| Aug 21, 2026 | 3,155.00 | 3,200.00 | 3,100.00 | 3,170.00 | 3,170.00 | -1.71% | 393,200 |
| Aug 20, 2026 | 3,175.00 | 3,225.00 | 3,120.00 | 3,225.00 | 3,225.00 | 2.87% | 332,800 |
| Aug 19, 2026 | 3,240.00 | 3,250.00 | 3,120.00 | 3,135.00 | 3,135.00 | -7.11% | 516,400 |
| Aug 18, 2026 | 3,445.00 | 3,555.00 | 3,375.00 | 3,375.00 | 3,375.00 | -2.32% | 493,400 |
| Aug 17, 2026 | 3,400.00 | 3,475.00 | 3,355.00 | 3,455.00 | 3,455.00 | 2.67% | 258,100 |
| 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 |