Skip to main content
logo
Stella Chemifa Corporation (TYO:4109)
Japan flag Japan · Delayed Price · Currency is JPY
4,130.00
-160.00 (-3.73%)
Oct 28, 2025, 3:30 PM JST

Stella Chemifa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254,260.004,260.004,210.004,220.00--1.63%18,800
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
Oct 7, 20254,190.004,265.004,185.004,240.004,240.002.05%21,700
Oct 6, 20254,145.004,160.004,090.004,155.004,155.001.71%23,900
Oct 3, 20254,035.004,090.004,035.004,085.004,085.001.24%10,500
Oct 2, 20253,985.004,060.003,985.004,035.004,035.001.25%16,400
Oct 1, 20254,080.004,080.003,965.003,985.003,985.00-2.45%47,800
Sep 30, 20254,185.004,185.004,085.004,085.004,085.00-1.80%19,000
Sep 29, 20254,225.004,235.004,085.004,160.004,160.00-2.69%20,800
Sep 26, 20254,290.004,290.004,235.004,275.004,190.000.59%23,100
Sep 25, 20254,260.004,285.004,240.004,250.004,165.50-0.23%11,300
Sep 24, 20254,345.004,345.004,255.004,260.004,175.30-1.96%24,500
Sep 22, 20254,345.004,380.004,330.004,345.004,258.610.23%22,400
Sep 19, 20254,295.004,345.004,270.004,335.004,248.811.40%33,100
Sep 18, 20254,280.004,295.004,255.004,275.004,190.000.59%20,600
Sep 17, 20254,250.004,270.004,215.004,250.004,165.50-0.58%20,600
Sep 16, 20254,265.004,275.004,245.004,275.004,190.000.83%23,800
Sep 12, 20254,250.004,275.004,230.004,240.004,155.70-0.12%13,900
Sep 11, 20254,220.004,270.004,210.004,245.004,160.600.59%13,900
Sep 10, 20254,250.004,250.004,220.004,220.004,136.090.12%11,800
Sep 9, 20254,265.004,290.004,205.004,215.004,131.19-1.06%14,700
Sep 8, 20254,225.004,260.004,205.004,260.004,175.300.83%17,300
Sep 5, 20254,190.004,245.004,180.004,225.004,140.990.96%18,500
Sep 4, 20254,160.004,225.004,150.004,185.004,101.790.60%21,800
Sep 3, 20254,155.004,200.004,145.004,160.004,077.290.73%21,300
Sep 2, 20254,120.004,205.004,120.004,130.004,047.880.49%16,600
Sep 1, 20254,155.004,175.004,100.004,110.004,028.29-1.20%12,000
Aug 29, 20254,185.004,200.004,160.004,160.004,077.30-0.95%11,900
Aug 28, 20254,220.004,240.004,180.004,200.004,116.50-0.47%11,100
Aug 27, 20254,210.004,240.004,185.004,220.004,136.110.36%16,000
Aug 26, 20254,255.004,255.004,205.004,205.004,121.40-1.29%12,800
Aug 25, 20254,200.004,260.004,200.004,260.004,175.311.55%15,300
Aug 22, 20254,240.004,255.004,190.004,195.004,111.60-0.71%10,200
Aug 21, 20254,240.004,245.004,185.004,225.004,141.010.60%14,400
Aug 20, 20254,205.004,250.004,200.004,200.004,116.50-0.24%13,400
Aug 19, 20254,230.004,255.004,210.004,210.004,126.310.12%23,300
Aug 18, 20254,150.004,205.004,145.004,205.004,121.401.33%25,900
Aug 15, 20254,135.004,170.004,085.004,150.004,067.500.36%25,400