Skip to main content
Stella Chemifa Corporation (TYO:4109)
Japan flag Japan · Delayed Price · Currency is JPY
5,270.00
+60.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

Stella Chemifa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,250.005,270.005,190.005,270.005,270.001.15%29,300
Apr 27, 20265,090.005,210.005,010.005,210.005,210.004.20%46,700
Apr 24, 20265,000.005,050.004,995.005,000.005,000.00-0.79%17,700
Apr 23, 20265,110.005,110.004,950.005,040.005,040.00-1.37%31,600
Apr 22, 20265,240.005,250.005,080.005,110.005,110.00-2.48%26,000
Apr 21, 20265,270.005,290.005,220.005,240.005,240.000.77%28,200
Apr 20, 20265,220.005,250.005,120.005,200.005,200.000.39%21,700
Apr 17, 20265,440.005,440.005,160.005,180.005,180.00-3.90%49,100
Apr 16, 20265,350.005,410.005,310.005,390.005,390.002.28%47,000
Apr 15, 20265,200.005,390.005,200.005,270.005,270.001.74%41,900
Apr 14, 20265,170.005,190.005,120.005,180.005,180.002.17%24,800
Apr 13, 20265,080.005,140.005,020.005,070.005,070.00-28,200
Apr 10, 20265,090.005,140.005,050.005,070.005,070.000.40%19,100
Apr 9, 20265,180.005,180.005,000.005,050.005,050.00-0.59%49,300
Apr 8, 20265,100.005,130.005,050.005,080.005,080.002.83%32,900
Apr 7, 20264,930.004,980.004,870.004,940.004,940.000.30%24,800
Apr 6, 20264,945.004,990.004,925.004,925.004,925.00-16,100
Apr 3, 20264,895.004,935.004,885.004,925.004,925.000.72%22,900
Apr 2, 20265,030.005,040.004,850.004,890.004,890.00-1.51%27,500
Apr 1, 20264,950.004,980.004,905.004,965.004,965.003.22%31,600
Mar 31, 20264,760.004,860.004,710.004,810.004,810.00-0.10%48,300
Mar 30, 20264,820.004,860.004,750.004,815.004,815.00-6.50%65,300
Mar 27, 20265,130.005,160.005,040.005,150.005,055.00-0.58%42,600
Mar 26, 20265,200.005,210.005,090.005,180.005,084.450.39%35,200
Mar 25, 20265,060.005,210.005,060.005,160.005,064.824.98%75,000
Mar 24, 20264,850.004,955.004,730.004,915.004,824.334.35%106,100
Mar 23, 20264,675.004,755.004,595.004,710.004,623.12-3.38%67,200
Mar 19, 20264,935.004,935.004,835.004,875.004,785.07-2.21%57,000
Mar 18, 20264,935.005,020.004,915.004,985.004,893.042.36%31,800
Mar 17, 20264,985.004,990.004,850.004,870.004,780.17-0.20%34,800
Mar 16, 20264,875.004,955.004,850.004,880.004,789.980.10%39,900
Mar 13, 20264,950.004,980.004,875.004,875.004,785.07-2.50%38,300
Mar 12, 20265,150.005,200.005,000.005,000.004,907.77-4.21%28,400
Mar 11, 20265,150.005,250.005,150.005,220.005,123.712.35%23,300
Mar 10, 20265,160.005,160.004,995.005,100.005,005.925.26%49,900
Mar 9, 20264,850.004,900.004,735.004,845.004,755.63-6.65%67,000
Mar 6, 20265,110.005,220.005,080.005,190.005,094.26-0.38%29,300
Mar 5, 20265,250.005,370.005,140.005,210.005,113.893.99%46,300
Mar 4, 20265,190.005,310.004,955.005,010.004,917.58-8.07%90,500
Mar 3, 20265,540.005,660.005,450.005,450.005,349.47-2.68%56,600
Mar 2, 20265,470.005,680.005,420.005,600.005,496.70-0.18%50,200
Feb 27, 20265,500.005,610.005,470.005,610.005,506.510.18%35,600
Feb 26, 20265,660.005,690.005,520.005,600.005,496.700.18%41,800
Feb 25, 20265,650.005,650.005,460.005,590.005,486.882.01%56,800
Feb 24, 20265,290.005,500.005,260.005,480.005,378.913.59%53,600
Feb 20, 20265,270.005,300.005,220.005,290.005,192.42-0.94%23,400
Feb 19, 20265,290.005,400.005,230.005,340.005,241.501.14%60,600
Feb 18, 20265,400.005,400.005,250.005,280.005,182.60-1.68%40,400
Feb 17, 20265,330.005,480.005,290.005,370.005,270.940.75%49,500
Feb 16, 20265,190.005,370.005,170.005,330.005,231.683.29%56,600
Feb 13, 20265,300.005,360.005,100.005,160.005,064.82-5.67%91,700
Feb 12, 20265,650.005,940.005,280.005,470.005,369.10-3.36%146,000
Feb 10, 20265,690.005,790.005,620.005,660.005,555.59-0.35%43,200
Feb 9, 20265,610.005,690.005,530.005,680.005,575.223.46%51,700
Feb 6, 20265,500.005,550.005,400.005,490.005,388.73-0.36%37,900
Feb 5, 20265,640.005,640.005,500.005,510.005,408.36-0.72%43,300
Feb 4, 20265,510.005,620.005,500.005,550.005,447.620.73%66,600
Feb 3, 20265,430.005,520.005,380.005,510.005,408.363.38%42,300
Feb 2, 20265,400.005,590.005,320.005,330.005,231.680.57%100,100
Jan 30, 20265,180.005,350.005,140.005,300.005,202.233.31%58,700
Jan 29, 20265,190.005,190.005,060.005,130.005,035.370.59%35,400
Jan 28, 20265,210.005,210.005,090.005,100.005,005.92-2.86%37,000
Jan 27, 20265,070.005,260.005,060.005,250.005,153.163.14%54,700
Jan 26, 20265,100.005,180.005,070.005,090.004,996.11-1.36%33,300
Jan 23, 20265,200.005,290.005,130.005,160.005,064.82-0.58%50,800
Jan 22, 20265,100.005,260.005,050.005,190.005,094.263.39%61,500
Jan 21, 20264,880.005,040.004,875.005,020.004,927.402.14%57,800
Jan 20, 20264,945.004,970.004,865.004,915.004,824.33-0.71%58,400
Jan 19, 20264,850.004,990.004,770.004,950.004,858.692.70%73,000
Jan 16, 20264,720.004,825.004,720.004,820.004,731.092.12%42,900
Jan 15, 20264,620.004,760.004,620.004,720.004,632.931.18%38,700
Jan 14, 20264,590.004,695.004,590.004,665.004,578.951.63%47,500
Jan 13, 20264,640.004,665.004,590.004,590.004,505.330.22%41,200
Jan 9, 20264,625.004,665.004,580.004,580.004,495.510.11%36,400
Jan 8, 20264,650.004,690.004,575.004,575.004,490.61-2.45%56,700
Jan 7, 20264,460.004,690.004,460.004,690.004,603.494.34%80,600
Jan 6, 20264,420.004,510.004,415.004,495.004,412.081.93%44,400
Jan 5, 20264,380.004,425.004,380.004,410.004,328.650.46%31,000
Dec 30, 20254,450.004,450.004,375.004,390.004,309.02-1.35%51,000
Dec 29, 20254,360.004,450.004,360.004,450.004,367.914.09%54,800
Dec 26, 20254,270.004,290.004,225.004,275.004,196.140.59%42,900
Dec 25, 20254,240.004,265.004,195.004,250.004,171.600.83%33,700
Dec 24, 20254,265.004,265.004,205.004,215.004,137.25-0.59%17,100
Dec 23, 20254,245.004,265.004,230.004,240.004,161.79-0.12%14,300
Dec 22, 20254,220.004,260.004,215.004,245.004,166.690.59%22,400
Dec 19, 20254,175.004,220.004,175.004,220.004,142.161.69%17,800
Dec 18, 20254,135.004,170.004,105.004,150.004,073.45-13,100
Dec 17, 20254,165.004,195.004,130.004,150.004,073.45-0.36%13,900
Dec 16, 20254,200.004,200.004,155.004,165.004,088.17-0.83%17,600
Dec 15, 20254,160.004,205.004,125.004,200.004,122.520.72%21,700
Dec 12, 20254,185.004,205.004,150.004,170.004,093.081.34%26,100
Dec 11, 20254,200.004,220.004,115.004,115.004,039.09-1.20%25,800
Dec 10, 20254,190.004,210.004,155.004,165.004,088.17-0.12%21,100
Dec 9, 20254,120.004,190.004,115.004,170.004,093.080.24%31,400
Dec 8, 20254,100.004,180.004,090.004,160.004,083.261.71%24,000
Dec 5, 20254,110.004,160.004,085.004,090.004,014.55-0.12%18,500
Dec 4, 20254,085.004,120.004,085.004,095.004,019.460.37%13,900
Dec 3, 20254,100.004,125.004,070.004,080.004,004.74-15,400
Dec 2, 20254,150.004,150.004,075.004,080.004,004.74-1.69%18,800
Dec 1, 20254,170.004,175.004,115.004,150.004,073.450.36%25,100