Skip to main content
logo
Tri Chemical Laboratories Inc. (TYO:4369)
Japan flag Japan · Delayed Price · Currency is JPY
3,745.00
-20.00 (-0.53%)
May 26, 2026, 11:30 AM JST

Tri Chemical Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,395.003,535.003,375.003,500.003,500.004.95%477,500
May 21, 20263,395.003,415.003,330.003,335.003,335.002.46%480,700
May 20, 20263,315.003,320.003,185.003,255.003,255.00-2.25%604,500
May 19, 20263,410.003,430.003,285.003,330.003,330.00-2.49%674,700
May 18, 20263,450.003,465.003,330.003,415.003,415.00-0.44%588,100
May 15, 20263,700.003,710.003,395.003,430.003,430.00-5.77%627,600
May 14, 20263,575.003,710.003,525.003,640.003,640.003.70%914,400
May 13, 20263,415.003,555.003,360.003,510.003,510.000.72%873,800
May 12, 20263,445.003,580.003,425.003,485.003,485.002.20%738,900
May 11, 20263,360.003,415.003,320.003,410.003,410.002.40%671,600
May 8, 20263,270.003,395.003,215.003,330.003,330.000.91%754,000
May 7, 20263,090.003,340.003,070.003,300.003,300.006.97%1,182,400
May 1, 20263,150.003,170.003,065.003,085.003,085.00-3.59%791,200
Apr 30, 20263,355.003,390.003,155.003,200.003,200.00-5.74%1,044,600
Apr 28, 20263,380.003,515.003,365.003,395.003,395.00-0.73%825,500
Apr 27, 20263,255.003,425.003,240.003,420.003,420.006.88%659,400
Apr 24, 20263,215.003,310.003,190.003,200.003,200.001.11%427,100
Apr 23, 20263,270.003,280.003,110.003,165.003,165.00-1.09%466,900
Apr 22, 20263,210.003,210.003,125.003,200.003,200.00-0.31%367,200
Apr 21, 20263,150.003,230.003,145.003,210.003,210.003.22%465,200
Apr 20, 20263,115.003,155.003,090.003,110.003,110.000.65%351,800
Apr 17, 20263,055.003,110.003,035.003,090.003,090.00-0.32%346,700
Apr 16, 20263,025.003,100.003,000.003,100.003,100.004.34%454,500
Apr 15, 20263,055.003,085.002,957.002,971.002,971.00-1.95%497,500
Apr 14, 20263,000.003,065.003,000.003,030.003,030.003.70%513,000
Apr 13, 20262,902.002,952.002,902.002,922.002,922.00-0.95%347,900
Apr 10, 20262,945.003,010.002,933.002,950.002,950.001.72%617,500
Apr 9, 20262,965.002,988.002,900.002,900.002,900.00-2.98%564,500
Apr 8, 20262,877.002,995.002,877.002,989.002,989.008.30%692,200
Apr 7, 20262,761.002,810.002,756.002,760.002,760.000.07%285,300
Apr 6, 20262,737.002,800.002,737.002,758.002,758.001.40%305,300
Apr 3, 20262,774.002,804.002,720.002,720.002,720.000.41%402,700
Apr 2, 20262,801.002,847.002,688.002,709.002,709.00-2.52%530,300
Apr 1, 20262,751.002,783.002,708.002,779.002,779.005.71%536,300
Mar 31, 20262,625.002,690.002,607.002,629.002,629.00-2.16%572,700
Mar 30, 20262,601.002,687.002,601.002,687.002,687.00-1.97%552,900
Mar 27, 20262,635.002,748.002,625.002,741.002,741.00-0.11%664,200
Mar 26, 20262,792.002,823.002,740.002,744.002,744.00-2.42%482,000
Mar 25, 20262,777.002,863.002,774.002,812.002,812.004.26%760,400
Mar 24, 20262,699.002,722.002,620.002,697.002,697.003.69%827,600
Mar 23, 20262,559.002,628.002,527.002,601.002,601.00-1.55%1,041,700
Mar 19, 20262,695.002,710.002,641.002,642.002,642.00-4.17%794,000
Mar 18, 20262,757.002,767.002,691.002,757.002,757.001.85%868,800
Mar 17, 20262,707.002,774.002,635.002,707.002,707.003.84%2,378,500
Mar 16, 20262,621.002,631.002,461.002,607.002,607.00-14.80%4,066,600
Mar 13, 20262,990.003,080.002,982.003,060.003,060.00-2.24%608,900
Mar 12, 20263,200.003,265.003,105.003,130.003,130.00-3.54%433,800
Mar 11, 20263,250.003,325.003,240.003,245.003,245.001.09%536,800
Mar 10, 20263,235.003,255.003,155.003,210.003,210.003.55%460,600
Mar 9, 20263,095.003,150.002,943.003,100.003,100.00-8.15%951,100