Tri Chemical Laboratories Inc. (TYO:4369)
Japan · Delayed Price · Currency is JPY 3,265.00
-105.00 (-3.12%)
Jul 24, 2026, 3:30 PM JST
Tri Chemical Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4,160.00 | 4,215.00 | 4,010.00 | 4,125.00 | 4,125.00 | 1.85% | 1,130,900 |
| Jun 2, 2026 | 4,205.00 | 4,225.00 | 3,930.00 | 4,050.00 | 4,050.00 | -3.11% | 1,134,500 |
| Jun 1, 2026 | 4,300.00 | 4,455.00 | 4,035.00 | 4,180.00 | 4,180.00 | 10.88% | 3,302,500 |
| May 29, 2026 | 3,755.00 | 3,800.00 | 3,635.00 | 3,770.00 | 3,770.00 | 0.94% | 1,461,700 |
| May 28, 2026 | 3,590.00 | 3,740.00 | 3,515.00 | 3,735.00 | 3,735.00 | -0.40% | 838,000 |
| May 27, 2026 | 3,850.00 | 3,910.00 | 3,690.00 | 3,750.00 | 3,750.00 | 0.13% | 606,200 |
| May 26, 2026 | 3,835.00 | 3,885.00 | 3,735.00 | 3,745.00 | 3,745.00 | -0.53% | 604,700 |
| May 25, 2026 | 3,690.00 | 3,785.00 | 3,620.00 | 3,765.00 | 3,765.00 | 7.57% | 843,600 |
| May 22, 2026 | 3,395.00 | 3,535.00 | 3,375.00 | 3,500.00 | 3,500.00 | 4.95% | 477,500 |
| May 21, 2026 | 3,395.00 | 3,415.00 | 3,330.00 | 3,335.00 | 3,335.00 | 2.46% | 480,700 |
| May 20, 2026 | 3,315.00 | 3,320.00 | 3,185.00 | 3,255.00 | 3,255.00 | -2.25% | 604,500 |
| May 19, 2026 | 3,410.00 | 3,430.00 | 3,285.00 | 3,330.00 | 3,330.00 | -2.49% | 674,700 |
| May 18, 2026 | 3,450.00 | 3,465.00 | 3,330.00 | 3,415.00 | 3,415.00 | -0.44% | 588,100 |
| May 15, 2026 | 3,700.00 | 3,710.00 | 3,395.00 | 3,430.00 | 3,430.00 | -5.77% | 627,600 |