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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,510	3,470	3,470	3,555	3,450	661,200
February 19, 2026	3,570	3,575	3,575	3,605	3,525	572,200
February 18, 2026	3,555	3,520	3,520	3,630	3,495	564,100
February 17, 2026	3,465	3,535	3,535	3,575	3,445	638,200
February 16, 2026	3,585	3,470	3,470	3,690	3,430	1.01M
February 13, 2026	3,450	3,515	3,515	3,650	3,435	1.09M
February 12, 2026	3,430	3,455	3,455	3,510	3,415	442,100
February 10, 2026	3,380	3,435	3,435	3,495	3,380	494,300
February 09, 2026	3,400	3,335	3,335	3,410	3,325	469,400
February 06, 2026	3,170	3,280	3,280	3,310	3,145	351,400
February 05, 2026	3,150	3,240	3,240	3,275	3,150	330,200
February 04, 2026	3,270	3,290	3,290	3,325	3,245	382,300
February 03, 2026	3,300	3,340	3,340	3,350	3,275	398,200
February 02, 2026	3,255	3,190	3,190	3,390	3,185	492,100
January 30, 2026	3,305	3,300	3,300	3,325	3,210	345,400
January 29, 2026	3,415	3,235	3,235	3,420	3,225	476,500
January 28, 2026	3,415	3,365	3,330	3,470	3,305	687,900
January 27, 2026	3,240	3,365	3,365	3,370	3,235	279,600
January 26, 2026	3,295	3,260	3,260	3,325	3,215	334,900
January 23, 2026	3,340	3,365	3,365	3,475	3,280	524,900
January 22, 2026	3,295	3,370	3,370	3,385	3,260	487,300
January 21, 2026	3,200	3,225	3,225	3,320	3,190	570,600
January 20, 2026	3,415	3,270	3,270	3,415	3,260	643,500
January 19, 2026	3,290	3,405	3,405	3,435	3,235	691,400
January 16, 2026	3,225	3,335	3,335	3,335	3,190	1.07M
January 15, 2026	3,050	3,140	3,140	3,145	3,015	456,300
January 14, 2026	3,160	3,090	3,090	3,245	3,080	598,600
January 13, 2026	3,055	3,220	3,220	3,220	3,055	774,700
January 09, 2026	3,055	3,085	3,085	3,120	3,035	636,900
January 08, 2026	2,976	3,010	3,010	3,065	2,956	696,100
January 07, 2026	2,873	2,971	2,971	2,994	2,851	798,400
January 06, 2026	2,818	2,859	2,859	2,934	2,815	612,800
January 05, 2026	2,825	2,807	2,807	2,828	2,773	518,900
December 30, 2025	2,730	2,710	2,710	2,758	2,710	315,900
December 29, 2025	2,781	2,745	2,745	2,793	2,726	308,300
December 26, 2025	2,792	2,763	2,763	2,802	2,745	286,500
December 25, 2025	2,757	2,792	2,792	2,814	2,753	310,300
December 24, 2025	2,690	2,725	2,725	2,756	2,685	382,100
December 23, 2025	2,686	2,689	2,689	2,694	2,663	310,300
December 22, 2025	2,610	2,691	2,691	2,694	2,600	577,500
December 19, 2025	2,604	2,540	2,540	2,617	2,533	644,700
December 18, 2025	2,577	2,596	2,596	2,614	2,541	542,400
December 17, 2025	2,610	2,633	2,633	2,654	2,575	493,700
December 16, 2025	2,700	2,626	2,626	2,723	2,611	648,300
December 15, 2025	2,782	2,730	2,730	2,825	2,715	880,100
December 12, 2025	2,887	2,865	2,865	2,915	2,842	330,800
December 11, 2025	2,985	2,878	2,878	3,005	2,873	321,400
December 10, 2025	2,950	2,986	2,986	3,030	2,945	337,300
December 09, 2025	3,005	2,958	2,958	3,070	2,956	439,300
December 08, 2025	3,070	3,035	3,035	3,095	3,015	261,100
December 05, 2025	3,005	3,070	3,070	3,120	3,005	501,700
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

Tri Chemical Laboratories Inc. (4369.T) JPX