Skip to main content
Tri Chemical Laboratories Inc. (TYO:4369)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
-25.00 (-0.73%)
Apr 28, 2026, 3:30 PM JST

Tri Chemical Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 20263,320.003,415.003,250.003,375.003,375.001.35%443,100
Mar 5, 20263,410.003,480.003,260.003,330.003,330.003.26%749,400
Mar 4, 20263,300.003,450.003,180.003,225.003,225.00-5.29%721,400
Mar 3, 20263,695.003,745.003,405.003,405.003,405.00-7.72%962,500
Mar 2, 20263,590.003,705.003,575.003,690.003,690.00-2.77%790,700
Feb 27, 20263,740.003,820.003,700.003,795.003,795.000.53%583,500
Feb 26, 20263,770.003,840.003,655.003,775.003,775.003.28%1,086,200
Feb 25, 20263,550.003,705.003,485.003,655.003,655.003.69%840,200
Feb 24, 20263,515.003,600.003,490.003,525.003,525.001.59%612,100
Feb 20, 20263,510.003,555.003,450.003,470.003,470.00-2.94%661,200
Feb 19, 20263,570.003,605.003,525.003,575.003,575.001.56%572,200
Feb 18, 20263,555.003,630.003,495.003,520.003,520.00-0.42%564,100
Feb 17, 20263,465.003,575.003,445.003,535.003,535.001.87%638,200
Feb 16, 20263,585.003,690.003,430.003,470.003,470.00-1.28%1,008,900
Feb 13, 20263,450.003,650.003,435.003,515.003,515.001.74%1,094,500
Feb 12, 20263,430.003,510.003,415.003,455.003,455.000.58%442,100
Feb 10, 20263,380.003,495.003,380.003,435.003,435.003.00%494,300
Feb 9, 20263,400.003,410.003,325.003,335.003,335.001.68%469,400
Feb 6, 20263,170.003,310.003,145.003,280.003,280.001.23%351,400
Feb 5, 20263,150.003,275.003,150.003,240.003,240.00-1.52%330,200
Feb 4, 20263,270.003,325.003,245.003,290.003,290.00-1.50%382,300
Feb 3, 20263,300.003,350.003,275.003,340.003,340.004.70%398,200
Feb 2, 20263,255.003,390.003,185.003,190.003,190.00-3.33%492,100
Jan 30, 20263,305.003,325.003,210.003,300.003,300.002.01%345,400
Jan 29, 20263,415.003,420.003,225.003,235.003,235.00-3.86%476,500
Jan 28, 20263,415.003,470.003,305.003,365.003,330.36-687,900
Jan 27, 20263,240.003,370.003,235.003,365.003,330.363.22%279,600
Jan 26, 20263,295.003,325.003,215.003,260.003,226.44-3.12%334,900
Jan 23, 20263,340.003,475.003,280.003,365.003,330.36-0.15%524,900
Jan 22, 20263,295.003,385.003,260.003,370.003,335.314.50%487,300
Jan 21, 20263,200.003,320.003,190.003,225.003,191.80-1.38%570,600
Jan 20, 20263,415.003,415.003,260.003,270.003,236.34-3.96%643,500
Jan 19, 20263,290.003,435.003,235.003,405.003,369.952.10%691,400
Jan 16, 20263,225.003,335.003,190.003,335.003,300.676.21%1,065,400
Jan 15, 20263,050.003,145.003,015.003,140.003,107.681.62%456,300
Jan 14, 20263,160.003,245.003,080.003,090.003,058.19-4.04%598,600
Jan 13, 20263,135.003,230.003,110.003,220.003,186.854.38%774,700
Jan 9, 20263,055.003,120.003,035.003,085.003,053.242.49%636,900
Jan 8, 20262,976.003,065.002,956.003,010.002,979.011.31%696,100
Jan 7, 20262,873.002,994.002,851.002,971.002,940.423.92%798,400
Jan 6, 20262,818.002,934.002,815.002,859.002,829.571.85%612,800
Jan 5, 20262,825.002,828.002,773.002,807.002,778.103.58%518,900
Dec 30, 20252,730.002,758.002,710.002,710.002,682.10-1.28%315,900
Dec 29, 20252,781.002,793.002,726.002,745.002,716.74-0.65%308,300
Dec 26, 20252,792.002,802.002,745.002,763.002,734.56-1.04%286,500
Dec 25, 20252,757.002,814.002,753.002,792.002,763.262.46%310,300
Dec 24, 20252,690.002,756.002,685.002,725.002,696.951.34%382,100
Dec 23, 20252,686.002,694.002,663.002,689.002,661.32-0.07%310,300
Dec 22, 20252,610.002,694.002,600.002,691.002,663.305.94%577,500
Dec 19, 20252,604.002,617.002,533.002,540.002,513.85-2.16%644,700
Dec 18, 20252,577.002,614.002,541.002,596.002,569.28-1.41%542,400
Dec 17, 20252,610.002,654.002,575.002,633.002,605.900.27%493,700
Dec 16, 20252,700.002,723.002,611.002,626.002,598.97-3.81%648,300
Dec 15, 20252,782.002,825.002,715.002,730.002,701.90-4.71%880,100
Dec 12, 20252,887.002,915.002,842.002,865.002,835.51-0.45%330,800
Dec 11, 20252,985.003,005.002,873.002,878.002,848.37-3.62%321,400
Dec 10, 20252,950.003,030.002,945.002,986.002,955.260.95%337,300
Dec 9, 20253,005.003,070.002,956.002,958.002,927.55-2.54%439,300
Dec 8, 20253,070.003,095.003,015.003,035.003,003.76-1.14%261,100
Dec 5, 20253,005.003,120.003,005.003,070.003,038.401.66%501,700
Dec 4, 20253,030.003,100.002,987.003,020.002,988.910.83%822,200
Dec 3, 20253,075.003,080.002,987.002,995.002,964.17-0.83%758,000
Dec 2, 20253,340.003,350.002,958.003,020.002,988.91-8.35%2,449,700
Dec 1, 20253,135.003,295.003,135.003,295.003,261.0818.02%2,701,800