Tri Chemical Laboratories Inc. (4369.T) JPX
2,720.00
+11(+0.41%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,720.00
+11(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,774 | 2,720 | 2,720 | 2,804 | 2,720 | 402,700 |
| April 02, 2026 | 2,801 | 2,709 | 2,709 | 2,847 | 2,688 | 530,300 |
| April 01, 2026 | 2,751 | 2,779 | 2,779 | 2,783 | 2,708 | 536,300 |
| March 31, 2026 | 2,625 | 2,629 | 2,629 | 2,690 | 2,607 | 572,700 |
| March 30, 2026 | 2,601 | 2,687 | 2,687 | 2,687 | 2,601 | 552,900 |
| March 27, 2026 | 2,635 | 2,741 | 2,741 | 2,748 | 2,625 | 664,200 |
| March 26, 2026 | 2,792 | 2,744 | 2,744 | 2,823 | 2,740 | 482,000 |
| March 25, 2026 | 2,777 | 2,812 | 2,812 | 2,863 | 2,774 | 760,400 |
| March 24, 2026 | 2,699 | 2,697 | 2,697 | 2,722 | 2,620 | 827,600 |
| March 23, 2026 | 2,559 | 2,601 | 2,601 | 2,628 | 2,527 | 1.04M |
| March 19, 2026 | 2,695 | 2,642 | 2,642 | 2,710 | 2,641 | 794,000 |
| March 18, 2026 | 2,757 | 2,757 | 2,757 | 2,767 | 2,691 | 868,800 |
| March 17, 2026 | 2,707 | 2,707 | 2,707 | 2,774 | 2,635 | 2.38M |
| March 16, 2026 | 2,621 | 2,607 | 2,607 | 2,631 | 2,461 | 4.07M |
| March 13, 2026 | 2,990 | 3,060 | 3,060 | 3,080 | 2,982 | 608,900 |
| March 12, 2026 | 3,200 | 3,130 | 3,130 | 3,265 | 3,105 | 433,800 |
| March 11, 2026 | 3,250 | 3,245 | 3,245 | 3,325 | 3,240 | 536,800 |
| March 10, 2026 | 3,235 | 3,250 | 3,250 | 3,255 | 3,190 | 207,600 |
| March 09, 2026 | 3,095 | 3,100 | 3,100 | 3,150 | 2,943 | 951,100 |
| March 06, 2026 | 3,320 | 3,375 | 3,375 | 3,415 | 3,250 | 443,100 |
| March 05, 2026 | 3,410 | 3,330 | 3,330 | 3,480 | 3,260 | 749,400 |
| March 04, 2026 | 3,300 | 3,235 | 3,235 | 3,450 | 3,180 | 560,000 |
| March 03, 2026 | 3,695 | 3,405 | 3,405 | 3,745 | 3,405 | 962,500 |
| March 02, 2026 | 3,590 | 3,690 | 3,690 | 3,705 | 3,575 | 790,700 |
| February 27, 2026 | 3,740 | 3,795 | 3,795 | 3,820 | 3,700 | 583,500 |
| February 26, 2026 | 3,770 | 3,775 | 3,775 | 3,840 | 3,655 | 1.09M |
| February 25, 2026 | 3,550 | 3,655 | 3,655 | 3,705 | 3,485 | 840,200 |
| February 24, 2026 | 3,515 | 3,525 | 3,525 | 3,600 | 3,490 | 612,100 |
| February 20, 2026 | 3,510 | 3,470 | 0 | 3,555 | 3,450 | 661,200 |
| February 19, 2026 | 3,570 | 3,575 | 0 | 3,605 | 3,525 | 572,200 |
| February 18, 2026 | 3,555 | 3,520 | 0 | 3,630 | 3,495 | 564,100 |
| February 17, 2026 | 3,465 | 3,535 | 0 | 3,575 | 3,445 | 638,200 |
| February 16, 2026 | 3,585 | 3,470 | 0 | 3,690 | 3,430 | 1.01M |
| February 13, 2026 | 3,450 | 3,515 | 0 | 3,650 | 3,435 | 1.09M |
| February 12, 2026 | 3,430 | 3,455 | 0 | 3,510 | 3,415 | 442,100 |
| February 10, 2026 | 3,380 | 3,435 | 0 | 3,495 | 3,380 | 494,300 |
| February 09, 2026 | 3,400 | 3,335 | 0 | 3,410 | 3,325 | 469,400 |
| February 06, 2026 | 3,170 | 3,280 | 0 | 3,310 | 3,145 | 351,400 |
| February 05, 2026 | 3,150 | 3,240 | 0 | 3,275 | 3,150 | 330,200 |
| February 04, 2026 | 3,270 | 3,290 | 0 | 3,325 | 3,245 | 382,300 |
| February 03, 2026 | 3,300 | 3,340 | 0 | 3,350 | 3,275 | 398,200 |
| February 02, 2026 | 3,255 | 3,190 | 0 | 3,390 | 3,185 | 492,100 |
| January 30, 2026 | 3,305 | 3,300 | 0 | 3,325 | 3,210 | 345,400 |
| January 29, 2026 | 3,415 | 3,235 | 0 | 3,420 | 3,225 | 476,500 |
| January 28, 2026 | 3,415 | 3,365 | 0 | 3,470 | 3,305 | 687,900 |
| January 27, 2026 | 3,240 | 3,365 | 0 | 3,370 | 3,235 | 279,600 |
| January 26, 2026 | 3,295 | 3,260 | 0 | 3,325 | 3,215 | 334,900 |
| January 23, 2026 | 3,340 | 3,365 | 0 | 3,475 | 3,280 | 524,900 |
| January 22, 2026 | 3,295 | 3,370 | 0 | 3,385 | 3,260 | 487,300 |
| January 21, 2026 | 3,200 | 3,225 | 0 | 3,320 | 3,190 | 570,600 |
| January 20, 2026 | 3,415 | 3,270 | 0 | 3,415 | 3,260 | 643,500 |
| January 19, 2026 | 3,290 | 3,405 | 0 | 3,435 | 3,235 | 691,400 |
| January 16, 2026 | 3,225 | 3,335 | 0 | 3,335 | 3,190 | 1.07M |
| January 15, 2026 | 3,050 | 3,140 | 0 | 3,145 | 3,015 | 456,300 |
| January 14, 2026 | 3,160 | 3,090 | 0 | 3,245 | 3,080 | 598,600 |
| January 13, 2026 | 3,135 | 3,220 | 0 | 3,230 | 3,110 | 774,700 |
| January 09, 2026 | 3,055 | 3,085 | 0 | 3,120 | 3,035 | 636,900 |
| January 08, 2026 | 2,976 | 3,010 | 0 | 3,065 | 2,956 | 696,100 |
| January 07, 2026 | 2,873 | 2,971 | 0 | 2,994 | 2,851 | 798,400 |
| January 06, 2026 | 2,818 | 2,859 | 0 | 2,934 | 2,815 | 612,800 |