Tri Chemical Laboratories Inc. 4369
TSE · Japan · Producer Manufacturing
¥3,285.00-10.00 (-0.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,280.00 | -0.46% | ¥3,260.00 | ¥3,300.00 | ¥3,250.00 | 46.80K |
| 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 |