Tri Chemical Laboratories Inc. (TYO:4369)
Japan · Delayed Price · Currency is JPY 2,480.00
-164.00 (-6.20%)
Nov 6, 2026, 3:30 PM JST
Tri Chemical Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,324.00 | 2,490.00 | 2,315.00 | 2,480.00 | 2,480.00 | -6.20% | 1,038,400 |
| Nov 5, 2026 | 2,911.00 | 2,918.00 | 2,617.00 | 2,644.00 | 2,644.00 | -9.95% | 922,900 |
| Nov 4, 2026 | 3,080.00 | 3,100.00 | 2,772.00 | 2,936.00 | 2,936.00 | -4.68% | 628,200 |
| Nov 2, 2026 | 2,956.00 | 3,095.00 | 2,955.00 | 3,080.00 | 3,080.00 | 1.32% | 433,300 |
| Oct 30, 2026 | 3,135.00 | 3,145.00 | 3,015.00 | 3,040.00 | 3,040.00 | -4.25% | 364,500 |
| Oct 29, 2026 | 3,175.00 | 3,205.00 | 3,110.00 | 3,175.00 | 3,175.00 | -0.63% | 573,300 |
| Oct 28, 2026 | 3,140.00 | 3,195.00 | 3,075.00 | 3,195.00 | 3,195.00 | 6.15% | 384,500 |
| Oct 27, 2026 | 2,997.00 | 3,080.00 | 2,981.00 | 3,010.00 | 3,010.00 | 3.90% | 389,400 |
| Oct 26, 2026 | 2,921.00 | 2,945.00 | 2,841.00 | 2,897.00 | 2,897.00 | -1.86% | 502,000 |
| Oct 23, 2026 | 2,882.00 | 2,973.00 | 2,760.00 | 2,952.00 | 2,952.00 | -1.01% | 767,100 |
| Oct 22, 2026 | 3,120.00 | 3,140.00 | 2,961.00 | 2,982.00 | 2,982.00 | -4.27% | 346,600 |
| Oct 21, 2026 | 3,145.00 | 3,155.00 | 3,090.00 | 3,115.00 | 3,115.00 | 2.98% | 201,200 |
| Oct 20, 2026 | 3,205.00 | 3,210.00 | 3,020.00 | 3,025.00 | 3,025.00 | -5.62% | 341,600 |
| Oct 19, 2026 | 3,090.00 | 3,225.00 | 3,065.00 | 3,205.00 | 3,205.00 | 0.31% | 448,100 |
| Oct 16, 2026 | 3,180.00 | 3,260.00 | 3,110.00 | 3,195.00 | 3,195.00 | 2.73% | 490,000 |
| Oct 15, 2026 | 3,285.00 | 3,290.00 | 3,085.00 | 3,110.00 | 3,110.00 | -9.20% | 585,200 |
| Oct 14, 2026 | 3,360.00 | 3,485.00 | 3,355.00 | 3,425.00 | 3,425.00 | 2.09% | 375,800 |
| Oct 13, 2026 | 3,420.00 | 3,455.00 | 3,280.00 | 3,355.00 | 3,355.00 | -3.45% | 445,400 |
| Oct 9, 2026 | 3,310.00 | 3,500.00 | 3,300.00 | 3,475.00 | 3,475.00 | 2.06% | 600,700 |
| Oct 8, 2026 | 3,475.00 | 3,495.00 | 3,375.00 | 3,405.00 | 3,405.00 | -1.59% | 511,900 |
| Oct 7, 2026 | 3,385.00 | 3,485.00 | 3,365.00 | 3,460.00 | 3,460.00 | 1.17% | 460,100 |
| Oct 6, 2026 | 3,380.00 | 3,460.00 | 3,320.00 | 3,420.00 | 3,420.00 | 1.79% | 503,200 |
| Oct 5, 2026 | 3,305.00 | 3,365.00 | 3,290.00 | 3,360.00 | 3,360.00 | 4.35% | 386,600 |
| Oct 2, 2026 | 3,260.00 | 3,305.00 | 3,200.00 | 3,220.00 | 3,220.00 | -2.28% | 465,000 |
| Oct 1, 2026 | 3,145.00 | 3,300.00 | 3,125.00 | 3,295.00 | 3,295.00 | 5.44% | 608,500 |
| Sep 30, 2026 | 3,075.00 | 3,135.00 | 3,040.00 | 3,125.00 | 3,125.00 | 3.82% | 403,700 |
| Sep 29, 2026 | 3,000.00 | 3,020.00 | 2,964.00 | 3,010.00 | 3,010.00 | -0.33% | 413,800 |
| Sep 28, 2026 | 3,030.00 | 3,105.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.94% | 529,400 |
| 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 |