Skip to main content
Stella Chemifa Corporation (TYO:4109)
Japan flag Japan · Delayed Price · Currency is JPY
5,100.00
+255.00 (5.26%)
Mar 10, 2026, 3:30 PM JST

Stella Chemifa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,850.004,900.004,735.004,845.004,845.00-6.65%67,000
Mar 6, 20265,110.005,220.005,080.005,190.005,190.00-0.38%29,300
Mar 5, 20265,250.005,370.005,140.005,210.005,210.003.99%46,300
Mar 4, 20265,190.005,310.004,955.005,010.005,010.00-8.07%90,500
Mar 3, 20265,540.005,660.005,450.005,450.005,450.00-2.68%56,600
Mar 2, 20265,470.005,680.005,420.005,600.005,600.00-0.18%50,200
Feb 27, 20265,500.005,610.005,470.005,610.005,610.000.18%35,600
Feb 26, 20265,660.005,690.005,520.005,600.005,600.000.18%41,800
Feb 25, 20265,650.005,650.005,460.005,590.005,590.002.01%56,800
Feb 24, 20265,290.005,500.005,260.005,480.005,480.003.59%53,600
Feb 20, 20265,270.005,300.005,220.005,290.005,290.00-0.94%23,400
Feb 19, 20265,290.005,400.005,230.005,340.005,340.001.14%60,600
Feb 18, 20265,400.005,400.005,250.005,280.005,280.00-1.68%40,400
Feb 17, 20265,330.005,480.005,290.005,370.005,370.000.75%49,500
Feb 16, 20265,190.005,370.005,170.005,330.005,330.003.29%56,600
Feb 13, 20265,300.005,360.005,100.005,160.005,160.00-5.67%91,700
Feb 12, 20265,650.005,940.005,280.005,470.005,470.00-3.36%146,000
Feb 10, 20265,690.005,790.005,620.005,660.005,660.00-0.35%43,200
Feb 9, 20265,610.005,690.005,530.005,680.005,680.003.46%51,700
Feb 6, 20265,500.005,550.005,400.005,490.005,490.00-0.36%37,900
Feb 5, 20265,640.005,640.005,500.005,510.005,510.00-0.72%43,300
Feb 4, 20265,510.005,620.005,500.005,550.005,550.000.73%66,600
Feb 3, 20265,430.005,520.005,380.005,510.005,510.003.38%42,300
Feb 2, 20265,400.005,590.005,320.005,330.005,330.000.57%100,100
Jan 30, 20265,180.005,350.005,140.005,300.005,300.003.31%58,700
Jan 29, 20265,190.005,190.005,060.005,130.005,130.000.59%35,400
Jan 28, 20265,210.005,210.005,090.005,100.005,100.00-2.86%37,000
Jan 27, 20265,070.005,260.005,060.005,250.005,250.003.14%54,700
Jan 26, 20265,100.005,180.005,070.005,090.005,090.00-1.36%33,300
Jan 23, 20265,200.005,290.005,130.005,160.005,160.00-0.58%50,800
Jan 22, 20265,100.005,260.005,050.005,190.005,190.003.39%61,500
Jan 21, 20264,880.005,040.004,875.005,020.005,020.002.14%57,800
Jan 20, 20264,945.004,970.004,865.004,915.004,915.00-0.71%58,400
Jan 19, 20264,850.004,990.004,770.004,950.004,950.002.70%73,000
Jan 16, 20264,720.004,825.004,720.004,820.004,820.002.12%42,900
Jan 15, 20264,620.004,760.004,620.004,720.004,720.001.18%38,700
Jan 14, 20264,590.004,695.004,590.004,665.004,665.001.63%47,500
Jan 13, 20264,640.004,665.004,590.004,590.004,590.000.22%41,200
Jan 9, 20264,625.004,665.004,580.004,580.004,580.000.11%36,400
Jan 8, 20264,650.004,690.004,575.004,575.004,575.00-2.45%56,700
Jan 7, 20264,460.004,690.004,460.004,690.004,690.004.34%80,600
Jan 6, 20264,420.004,510.004,415.004,495.004,495.001.93%44,400
Jan 5, 20264,380.004,425.004,380.004,410.004,410.000.46%31,000
Dec 30, 20254,450.004,450.004,375.004,390.004,390.00-1.35%51,000
Dec 29, 20254,360.004,450.004,360.004,450.004,450.004.09%54,800
Dec 26, 20254,270.004,290.004,225.004,275.004,275.000.59%42,900
Dec 25, 20254,240.004,265.004,195.004,250.004,250.000.83%33,700
Dec 24, 20254,265.004,265.004,205.004,215.004,215.00-0.59%17,100
Dec 23, 20254,245.004,265.004,230.004,240.004,240.00-0.12%14,300
Dec 22, 20254,220.004,260.004,215.004,245.004,245.000.59%22,400
Dec 19, 20254,175.004,220.004,175.004,220.004,220.001.69%17,800
Dec 18, 20254,135.004,170.004,105.004,150.004,150.00-13,100
Dec 17, 20254,165.004,195.004,130.004,150.004,150.00-0.36%13,900
Dec 16, 20254,200.004,200.004,155.004,165.004,165.00-0.83%17,600
Dec 15, 20254,160.004,205.004,125.004,200.004,200.000.72%21,700
Dec 12, 20254,185.004,205.004,150.004,170.004,170.001.34%26,100
Dec 11, 20254,200.004,220.004,115.004,115.004,115.00-1.20%25,800
Dec 10, 20254,190.004,210.004,155.004,165.004,165.00-0.12%21,100
Dec 9, 20254,120.004,190.004,115.004,170.004,170.000.24%28,100
Dec 8, 20254,100.004,180.004,090.004,160.004,160.001.71%24,000
Dec 5, 20254,110.004,160.004,085.004,090.004,090.00-0.12%18,500
Dec 4, 20254,085.004,120.004,085.004,095.004,095.000.37%13,900
Dec 3, 20254,100.004,125.004,070.004,080.004,080.00-15,400
Dec 2, 20254,150.004,150.004,075.004,080.004,080.00-1.69%18,800
Dec 1, 20254,170.004,175.004,115.004,150.004,150.000.36%25,100
Nov 28, 20254,140.004,155.004,105.004,135.004,135.00-0.36%19,100
Nov 27, 20254,100.004,155.004,100.004,150.004,150.001.47%25,200
Nov 26, 20254,045.004,090.004,045.004,090.004,090.001.49%18,300
Nov 25, 20254,085.004,085.004,000.004,030.004,030.00-0.12%25,500
Nov 21, 20253,985.004,045.003,985.004,035.004,035.00-0.49%18,100
Nov 20, 20253,995.004,060.003,980.004,055.004,055.003.58%30,800
Nov 19, 20253,985.004,000.003,890.003,915.003,915.00-1.76%44,300
Nov 18, 20254,115.004,115.003,985.003,985.003,985.00-3.16%25,000
Nov 17, 20254,135.004,155.004,090.004,115.004,115.000.61%22,900
Nov 14, 20254,080.004,110.004,010.004,090.004,090.00-1.45%53,700
Nov 13, 20254,260.004,260.004,085.004,150.004,150.00-2.12%69,200
Nov 12, 20254,205.004,270.004,205.004,240.004,240.001.44%26,900
Nov 11, 20254,185.004,190.004,130.004,180.004,180.000.24%19,000
Nov 10, 20254,130.004,190.004,130.004,170.004,170.000.97%9,800
Nov 7, 20254,100.004,140.004,095.004,130.004,130.000.49%14,800
Nov 6, 20254,075.004,140.004,045.004,110.004,110.001.11%13,700
Nov 5, 20254,095.004,120.004,000.004,065.004,065.00-1.57%26,900
Nov 4, 20254,100.004,200.004,080.004,130.004,130.000.73%22,500
Oct 31, 20254,120.004,120.004,020.004,100.004,100.000.24%24,700
Oct 30, 20254,090.004,130.004,065.004,090.004,090.00-18,800
Oct 29, 20254,150.004,150.004,065.004,090.004,090.00-0.97%18,800
Oct 28, 20254,260.004,260.004,130.004,130.004,130.00-3.73%18,900
Oct 27, 20254,290.004,295.004,255.004,290.004,290.001.42%17,600
Oct 24, 20254,230.004,230.004,190.004,230.004,230.001.08%11,900
Oct 23, 20254,230.004,255.004,170.004,185.004,185.00-2.67%22,500
Oct 22, 20254,170.004,300.004,130.004,300.004,300.003.86%59,400
Oct 21, 20254,150.004,175.004,115.004,140.004,140.00-0.24%20,400
Oct 20, 20254,140.004,150.004,120.004,150.004,150.001.72%12,200
Oct 17, 20254,085.004,100.004,070.004,080.004,080.00-1.21%9,100
Oct 16, 20254,140.004,160.004,100.004,130.004,130.000.12%12,600
Oct 15, 20254,085.004,125.004,075.004,125.004,125.001.98%14,800
Oct 14, 20254,040.004,100.004,030.004,045.004,045.00-1.46%22,100
Oct 10, 20254,175.004,185.004,075.004,105.004,105.00-3.07%26,200
Oct 9, 20254,165.004,235.004,165.004,235.004,235.001.80%22,300
Oct 8, 20254,240.004,240.004,150.004,160.004,160.00-1.89%11,800