Tri Chemical Laboratories Inc. 4369
TSE · Japan · Produzierendes Gewerbe
¥3.220,00-75,00 (-2,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.240,00 | -1,67 % | ¥3.260,00 | ¥3.305,00 | ¥3.225,00 | 213,90K |
| 2026-10-01 | ¥3.295,00 | +5,44 % | ¥3.145,00 | ¥3.300,00 | ¥3.125,00 | 608,50K |
| 2026-09-30 | ¥3.125,00 | +3,82 % | ¥3.075,00 | ¥3.135,00 | ¥3.040,00 | 403,70K |
| 2026-09-29 | ¥3.010,00 | -0,33 % | ¥3.000,00 | ¥3.020,00 | ¥2.964,00 |
| 413,80K |
| 2026-09-28 | ¥3.020,00 | +0,94 % | ¥3.030,00 | ¥3.105,00 | ¥3.020,00 | 529,40K |
| 2026-09-25 | ¥2.992,00 | -0,43 % | ¥2.990,00 | ¥3.020,00 | ¥2.959,00 | 451,40K |
| 2026-09-24 | ¥3.005,00 | +2,74 % | ¥2.989,00 | ¥3.060,00 | ¥2.974,00 | 616,50K |
| 2026-09-18 | ¥2.925,00 | +0,55 % | ¥2.939,00 | ¥2.980,00 | ¥2.912,00 | 599,60K |
| 2026-09-17 | ¥2.909,00 | -1,36 % | ¥2.972,00 | ¥2.972,00 | ¥2.886,00 | 447,20K |
| 2026-09-16 | ¥2.949,00 | +0,27 % | ¥2.900,00 | ¥2.949,00 | ¥2.869,00 | 376,40K |
| 2026-09-15 | ¥2.941,00 | +2,33 % | ¥2.824,00 | ¥2.946,00 | ¥2.816,00 | 513,50K |
| 2026-09-14 | ¥2.874,00 | -1,64 % | ¥2.843,00 | ¥2.882,00 | ¥2.796,00 | 737,00K |
| 2026-09-11 | ¥2.922,00 | -3,88 % | ¥2.928,00 | ¥2.946,00 | ¥2.876,00 | 472,20K |
| 2026-09-10 | ¥3.040,00 | -0,65 % | ¥3.030,00 | ¥3.080,00 | ¥2.962,00 | 355,30K |
| 2026-09-09 | ¥3.060,00 | +0,16 % | ¥3.075,00 | ¥3.145,00 | ¥3.055,00 | 315,70K |
| 2026-09-08 | ¥3.055,00 | -3,17 % | ¥3.120,00 | ¥3.160,00 | ¥3.055,00 | 387,80K |
| 2026-09-07 | ¥3.155,00 | +2,94 % | ¥3.135,00 | ¥3.205,00 | ¥3.105,00 | 547,90K |
| 2026-09-04 | ¥3.065,00 | +3,41 % | ¥3.015,00 | ¥3.100,00 | ¥3.010,00 | 667,10K |
| 2026-09-03 | ¥2.964,00 | -1,85 % | ¥3.010,00 | ¥3.035,00 | ¥2.925,00 | 935,40K |
| 2026-09-02 | ¥3.020,00 | -1,79 % | ¥2.983,00 | ¥3.095,00 | ¥2.957,00 | 780,60K |
| 2026-09-01 | ¥3.075,00 | -0,16 % | ¥3.010,00 | ¥3.120,00 | ¥2.929,00 | 1,94M |
| 2026-08-31 | ¥3.080,00 | -1,75 % | ¥3.035,00 | ¥3.105,00 | ¥2.991,00 | 887,50K |
| 2026-08-28 | ¥3.135,00 | -3,09 % | ¥3.220,00 | ¥3.260,00 | ¥3.135,00 | 509,50K |
| 2026-08-27 | ¥3.235,00 | +1,41 % | ¥3.260,00 | ¥3.290,00 | ¥3.160,00 | 379,60K |
| 2026-08-26 | ¥3.190,00 | -1,69 % | ¥3.190,00 | ¥3.200,00 | ¥3.130,00 | 326,90K |
| 2026-08-25 | ¥3.245,00 | +1,09 % | ¥3.155,00 | ¥3.245,00 | ¥3.105,00 | 342,40K |
| 2026-08-24 | ¥3.210,00 | +1,26 % | ¥3.235,00 | ¥3.270,00 | ¥3.185,00 | 299,30K |
| 2026-08-21 | ¥3.170,00 | -1,71 % | ¥3.155,00 | ¥3.200,00 | ¥3.100,00 | 393,20K |
| 2026-08-20 | ¥3.225,00 | +2,87 % | ¥3.175,00 | ¥3.225,00 | ¥3.120,00 | 332,80K |
| 2026-08-19 | ¥3.135,00 | -7,11 % | ¥3.240,00 | ¥3.250,00 | ¥3.120,00 | 516,40K |
| 2026-08-18 | ¥3.375,00 | -2,32 % | ¥3.445,00 | ¥3.555,00 | ¥3.375,00 | 493,40K |
| 2026-08-17 | ¥3.455,00 | +2,67 % | ¥3.400,00 | ¥3.475,00 | ¥3.355,00 | 258,10K |
| 2026-08-14 | ¥3.365,00 | -1,17 % | ¥3.470,00 | ¥3.485,00 | ¥3.365,00 | 314,70K |
| 2026-08-13 | ¥3.405,00 | +1,19 % | ¥3.400,00 | ¥3.445,00 | ¥3.360,00 | 218,90K |
| 2026-08-12 | ¥3.365,00 | +0,90 % | ¥3.320,00 | ¥3.370,00 | ¥3.270,00 | 309,40K |
| 2026-08-10 | ¥3.335,00 | -1,19 % | ¥3.460,00 | ¥3.545,00 | ¥3.300,00 | 608,60K |
| 2026-08-07 | ¥3.375,00 | -1,75 % | ¥3.445,00 | ¥3.510,00 | ¥3.275,00 | 561,60K |
| 2026-08-06 | ¥3.435,00 | -6,40 % | ¥3.640,00 | ¥3.750,00 | ¥3.435,00 | 846,40K |
| 2026-08-05 | ¥3.670,00 | +8,74 % | ¥3.470,00 | ¥3.695,00 | ¥3.460,00 | 685,10K |
| 2026-08-04 | ¥3.375,00 | +3,69 % | ¥3.300,00 | ¥3.415,00 | ¥3.290,00 | 468,70K |
| 2026-08-03 | ¥3.255,00 | +0,31 % | ¥3.150,00 | ¥3.300,00 | ¥3.140,00 | 567,90K |
| 2026-07-31 | ¥3.245,00 | +11,97 % | ¥3.180,00 | ¥3.315,00 | ¥3.105,00 | 885,50K |
| 2026-07-30 | ¥2.898,00 | +1,05 % | ¥2.865,00 | ¥2.968,00 | ¥2.785,00 | 719,60K |
| 2026-07-29 | ¥2.868,00 | -6,12 % | ¥3.025,00 | ¥3.080,00 | ¥2.774,00 | 936,40K |
| 2026-07-28 | ¥3.055,00 | -8,94 % | ¥3.285,00 | ¥3.300,00 | ¥3.025,00 | 581,60K |
| 2026-07-27 | ¥3.355,00 | +2,76 % | ¥3.315,00 | ¥3.370,00 | ¥3.245,00 | 405,60K |
| 2026-07-24 | ¥3.265,00 | -3,12 % | ¥3.330,00 | ¥3.370,00 | ¥3.235,00 | 307,20K |
| 2026-07-23 | ¥3.370,00 | +0,90 % | ¥3.410,00 | ¥3.455,00 | ¥3.345,00 | 278,90K |
| 2026-07-22 | ¥3.340,00 | +1,98 % | ¥3.390,00 | ¥3.485,00 | ¥3.320,00 | 399,60K |
| 2026-07-21 | ¥3.275,00 | +2,66 % | ¥3.205,00 | ¥3.285,00 | ¥3.125,00 | 414,60K |
| 2026-07-17 | ¥3.190,00 | -6,45 % | ¥3.340,00 | ¥3.360,00 | ¥3.030,00 | 683,00K |
| 2026-07-16 | ¥3.410,00 | -5,54 % | ¥3.500,00 | ¥3.520,00 | ¥3.345,00 | 492,10K |
| 2026-07-15 | ¥3.610,00 | +6,18 % | ¥3.405,00 | ¥3.635,00 | ¥3.390,00 | 629,90K |
| 2026-07-14 | ¥3.400,00 | +2,87 % | ¥3.250,00 | ¥3.400,00 | ¥3.215,00 | 416,80K |
| 2026-07-13 | ¥3.305,00 | -0,60 % | ¥3.325,00 | ¥3.445,00 | ¥3.270,00 | 368,30K |
| 2026-07-10 | ¥3.325,00 | +3,91 % | ¥3.340,00 | ¥3.425,00 | ¥3.265,00 | 710,40K |
| 2026-07-09 | ¥3.200,00 | +0,63 % | ¥3.250,00 | ¥3.255,00 | ¥3.150,00 | 355,50K |
| 2026-07-08 | ¥3.180,00 | -2,60 % | ¥3.200,00 | ¥3.305,00 | ¥3.160,00 | 470,30K |
| 2026-07-07 | ¥3.265,00 | -5,09 % | ¥3.465,00 | ¥3.480,00 | ¥3.235,00 | 577,00K |
| 2026-07-06 | ¥3.440,00 | -5,36 % | ¥3.615,00 | ¥3.635,00 | ¥3.420,00 | 590,60K |
| 2026-07-03 | ¥3.635,00 | +2,68 % | ¥3.440,00 | ¥3.635,00 | ¥3.310,00 | 616,50K |
| 2026-07-02 | ¥3.540,00 | -1,53 % | ¥3.600,00 | ¥3.645,00 | ¥3.485,00 | 610,50K |
| 2026-07-01 | ¥3.595,00 | +3,16 % | ¥3.575,00 | ¥3.680,00 | ¥3.515,00 | 476,40K |
| 2026-06-30 | ¥3.485,00 | +0,87 % | ¥3.520,00 | ¥3.525,00 | ¥3.435,00 | 468,30K |
| 2026-06-29 | ¥3.455,00 | -0,72 % | ¥3.480,00 | ¥3.485,00 | ¥3.330,00 | 546,30K |
| 2026-06-26 | ¥3.480,00 | -3,73 % | ¥3.475,00 | ¥3.590,00 | ¥3.425,00 | 487,40K |
| 2026-06-25 | ¥3.615,00 | +3,29 % | ¥3.750,00 | ¥3.765,00 | ¥3.590,00 | 440,90K |
| 2026-06-24 | ¥3.500,00 | -4,89 % | ¥3.610,00 | ¥3.725,00 | ¥3.430,00 | 530,70K |
| 2026-06-23 | ¥3.680,00 | -6,60 % | ¥3.980,00 | ¥3.980,00 | ¥3.675,00 | 459,50K |
| 2026-06-22 | ¥3.940,00 | +3,41 % | ¥3.880,00 | ¥4.000,00 | ¥3.880,00 | 374,80K |
| 2026-06-19 | ¥3.810,00 | -1,93 % | ¥3.875,00 | ¥3.965,00 | ¥3.780,00 | 565,90K |
| 2026-06-18 | ¥3.885,00 | -1,27 % | ¥4.000,00 | ¥4.040,00 | ¥3.860,00 | 556,30K |
| 2026-06-17 | ¥3.935,00 | +4,52 % | ¥3.700,00 | ¥3.940,00 | ¥3.635,00 | 472,90K |
| 2026-06-16 | ¥3.765,00 | -0,92 % | ¥3.800,00 | ¥3.860,00 | ¥3.705,00 | 397,60K |
| 2026-06-15 | ¥3.800,00 | +8,11 % | ¥3.750,00 | ¥3.830,00 | ¥3.700,00 | 587,30K |
| 2026-06-12 | ¥3.515,00 | +4,46 % | ¥3.505,00 | ¥3.640,00 | ¥3.490,00 | 631,50K |
| 2026-06-11 | ¥3.365,00 | +1,05 % | ¥3.155,00 | ¥3.380,00 | ¥3.095,00 | 681,60K |
| 2026-06-10 | ¥3.330,00 | -3,62 % | ¥3.405,00 | ¥3.480,00 | ¥3.295,00 | 700,30K |
| 2026-06-09 | ¥3.455,00 | -3,22 % | ¥3.680,00 | ¥3.695,00 | ¥3.415,00 | 825,40K |
| 2026-06-08 | ¥3.570,00 | -10,30 % | ¥3.630,00 | ¥3.715,00 | ¥3.525,00 | 1,13M |
| 2026-06-05 | ¥3.980,00 | -3,05 % | ¥4.150,00 | ¥4.160,00 | ¥3.880,00 | 773,90K |
| 2026-06-04 | ¥4.105,00 | -0,48 % | ¥4.095,00 | ¥4.195,00 | ¥3.990,00 | 782,50K |
| 2026-06-03 | ¥4.125,00 | +1,85 % | ¥4.160,00 | ¥4.215,00 | ¥4.010,00 | 1,13M |
| 2026-06-02 | ¥4.050,00 | -3,11 % | ¥4.205,00 | ¥4.225,00 | ¥3.930,00 | 1,13M |
| 2026-06-01 | ¥4.180,00 | +10,88 % | ¥4.300,00 | ¥4.455,00 | ¥4.035,00 | 3,30M |
| 2026-05-29 | ¥3.770,00 | +0,94 % | ¥3.755,00 | ¥3.800,00 | ¥3.635,00 | 1,46M |
| 2026-05-28 | ¥3.735,00 | -0,40 % | ¥3.590,00 | ¥3.740,00 | ¥3.515,00 | 838,00K |
| 2026-05-27 | ¥3.750,00 | +0,13 % | ¥3.850,00 | ¥3.910,00 | ¥3.690,00 | 606,20K |
| 2026-05-26 | ¥3.745,00 | -0,53 % | ¥3.835,00 | ¥3.885,00 | ¥3.735,00 | 604,70K |
| 2026-05-25 | ¥3.765,00 | +7,57 % | ¥3.690,00 | ¥3.785,00 | ¥3.620,00 | 843,60K |