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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,574	2,512	2,512	2,574	2,493	1.35M
September 03, 2025	2,467	2,572	2,572	2,588	2,455	2.2M
September 02, 2025	2,620	2,507	2,507	2,666	2,491	4.5M
September 01, 2025	2,570	2,570	2,570	2,618	2,570	2.88M
August 29, 2025	3,345	3,280	3,280	3,390	3,215	715,100
August 28, 2025	3,345	3,360	3,360	3,425	3,295	523,200
August 27, 2025	3,415	3,390	3,390	3,420	3,325	539,100
August 26, 2025	3,310	3,395	3,395	3,450	3,295	995,000
August 25, 2025	3,250	3,310	3,310	3,340	3,170	953,900
August 22, 2025	3,035	3,055	3,055	3,075	3,000	200,800
August 21, 2025	3,030	3,020	3,020	3,065	3,020	194,500
August 20, 2025	3,100	3,045	3,045	3,130	3,030	276,500
August 19, 2025	3,070	3,095	3,095	3,150	3,055	315,700
August 18, 2025	3,110	3,075	3,075	3,140	3,070	378,100
August 15, 2025	3,005	3,060	3,060	3,085	3,005	228,100
August 14, 2025	3,050	3,005	3,005	3,070	2,995	267,400

Tri Chemical Laboratories Inc. (4369.T) JPX