Tri Chemical Laboratories Inc. - 4369.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,030	3,020	3,020	3,100	2,987	822,200
December 03, 2025	3,075	2,995	2,995	3,080	2,987	758,000
December 02, 2025	3,340	3,020	3,020	3,350	2,958	2.45M
December 01, 2025	3,135	3,295	3,295	3,295	3,135	2.58M
November 28, 2025	2,789	2,792	2,792	2,804	2,729	727,400
November 27, 2025	2,694	2,794	2,794	2,796	2,684	399,500
November 26, 2025	2,620	2,666	2,666	2,666	2,581	367,400
November 25, 2025	2,657	2,613	2,613	2,675	2,612	429,700
November 21, 2025	2,570	2,607	2,607	2,621	2,558	565,800
November 20, 2025	2,749	2,690	2,690	2,752	2,688	471,000
November 19, 2025	2,660	2,618	2,618	2,665	2,582	471,300
November 18, 2025	2,830	2,694	2,694	2,846	2,694	562,200
November 17, 2025	2,857	2,845	2,845	2,893	2,834	404,800
November 14, 2025	2,819	2,853	2,853	2,869	2,816	405,400
November 13, 2025	2,863	2,869	2,869	2,880	2,839	265,200
November 12, 2025	2,855	2,854	2,854	2,883	2,828	295,500
November 11, 2025	2,988	2,886	2,886	2,994	2,872	292,300
November 10, 2025	2,921	2,938	2,938	2,975	2,909	411,000
November 07, 2025	2,900	2,894	2,894	2,961	2,855	559,400
November 06, 2025	2,958	2,946	2,946	2,993	2,911	478,600
November 05, 2025	2,894	2,873	2,873	2,904	2,772	705,400
November 04, 2025	2,949	3,010	3,010	3,115	2,917	704,800
October 31, 2025	2,997	2,993	2,993	3,010	2,951	401,200
October 30, 2025	2,950	2,986	2,986	3,005	2,943	578,100
October 29, 2025	2,942	2,975	2,975	3,005	2,931	398,300
October 28, 2025	2,940	2,917	2,917	2,955	2,911	384,500
October 27, 2025	2,960	2,941	2,941	2,974	2,904	392,200
October 24, 2025	2,890	2,912	2,912	2,919	2,867	464,600
October 23, 2025	2,812	2,857	2,857	2,877	2,804	413,000
October 22, 2025	2,849	2,879	2,879	2,891	2,839	426,500
October 21, 2025	2,923	2,899	2,899	2,942	2,868	472,800
October 20, 2025	2,893	2,917	2,917	2,942	2,860	571,700
October 17, 2025	2,942	2,912	2,912	2,942	2,879	490,600
October 16, 2025	2,950	2,977	2,977	3,020	2,931	667,800
October 15, 2025	2,731	2,894	2,894	2,915	2,729	638,100
October 14, 2025	2,826	2,754	2,754	2,892	2,754	812,500
October 10, 2025	2,959	2,896	2,896	2,971	2,896	596,700
October 09, 2025	3,045	3,010	3,010	3,075	2,992	566,000
October 08, 2025	3,015	3,000	3,000	3,080	2,992	690,300
October 07, 2025	3,230	3,135	3,135	3,230	3,120	541,200
October 06, 2025	3,120	3,230	3,230	3,235	3,110	889,700
October 03, 2025	3,050	3,075	3,075	3,095	3,015	651,300
October 02, 2025	2,956	3,045	3,045	3,060	2,921	965,600
October 01, 2025	2,918	2,856	2,856	3,005	2,833	701,000
September 30, 2025	2,963	2,917	2,917	3,050	2,910	930,200
September 29, 2025	2,819	2,876	2,876	2,916	2,812	577,000
September 26, 2025	2,912	2,869	2,869	2,944	2,868	683,900
September 25, 2025	2,938	2,936	2,936	2,986	2,901	1.05M
September 24, 2025	3,065	3,050	3,050	3,115	2,981	804,800
September 22, 2025	3,120	3,100	3,100	3,210	3,080	1.18M
September 19, 2025	3,070	3,055	3,055	3,120	2,952	1.78M
September 18, 2025	2,818	2,972	2,972	2,983	2,790	1.76M
September 17, 2025	2,818	2,972	2,972	2,983	2,790	1.76M
September 16, 2025	2,752	2,806	2,806	2,847	2,731	1.98M
September 12, 2025	2,577	2,632	2,632	2,660	2,545	1.52M
September 11, 2025	2,577	2,632	2,632	2,660	2,545	1.52M
September 10, 2025	2,585	2,555	2,555	2,585	2,537	564,200
September 09, 2025	2,592	2,543	2,543	2,613	2,532	715,900
September 08, 2025	2,653	2,589	2,589	2,664	2,571	1.3M
September 05, 2025	2,612	2,640	2,640	2,673	2,588	2.51M

Tri Chemical Laboratories Inc. (4369.T) JPX