Stella Chemifa Corporation (TYO:4109)
Japan · Delayed Price · Currency is JPY 4,990.00
-460.00 (-8.44%)
Mar 4, 2026, 3:15 PM JST
Stella Chemifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5,540.00 | 5,660.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 56,600 |
| Mar 2, 2026 | 5,470.00 | 5,680.00 | 5,420.00 | 5,600.00 | 5,600.00 | -0.18% | 50,200 |
| Feb 27, 2026 | 5,500.00 | 5,610.00 | 5,470.00 | 5,610.00 | 5,610.00 | 0.18% | 35,600 |
| Feb 26, 2026 | 5,660.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.18% | 41,800 |
| Feb 25, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.01% | 56,800 |
| Feb 24, 2026 | 5,290.00 | 5,500.00 | 5,260.00 | 5,480.00 | 5,480.00 | 3.59% | 53,600 |
| Feb 20, 2026 | 5,270.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.94% | 23,400 |
| Feb 19, 2026 | 5,290.00 | 5,400.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.14% | 60,600 |
| Feb 18, 2026 | 5,400.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.68% | 40,400 |
| Feb 17, 2026 | 5,330.00 | 5,480.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.75% | 49,500 |
| Feb 16, 2026 | 5,190.00 | 5,370.00 | 5,170.00 | 5,330.00 | 5,330.00 | 3.29% | 56,600 |
| Feb 13, 2026 | 5,300.00 | 5,360.00 | 5,100.00 | 5,160.00 | 5,160.00 | -5.67% | 91,700 |
| Feb 12, 2026 | 5,650.00 | 5,940.00 | 5,280.00 | 5,470.00 | 5,470.00 | -3.36% | 146,000 |
| Feb 10, 2026 | 5,690.00 | 5,790.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.35% | 43,200 |
| Feb 9, 2026 | 5,610.00 | 5,690.00 | 5,530.00 | 5,680.00 | 5,680.00 | 3.46% | 51,700 |
| Feb 6, 2026 | 5,500.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.36% | 37,900 |
| Feb 5, 2026 | 5,640.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.72% | 43,300 |
| Feb 4, 2026 | 5,510.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.73% | 66,600 |
| Feb 3, 2026 | 5,430.00 | 5,520.00 | 5,380.00 | 5,510.00 | 5,510.00 | 3.38% | 42,300 |
| Feb 2, 2026 | 5,400.00 | 5,590.00 | 5,320.00 | 5,330.00 | 5,330.00 | 0.57% | 100,100 |
| Jan 30, 2026 | 5,180.00 | 5,350.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.31% | 58,700 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.59% | 35,400 |
| Jan 28, 2026 | 5,210.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.86% | 37,000 |
| Jan 27, 2026 | 5,070.00 | 5,260.00 | 5,060.00 | 5,250.00 | 5,250.00 | 3.14% | 54,700 |
| Jan 26, 2026 | 5,100.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.36% | 33,300 |
| Jan 23, 2026 | 5,200.00 | 5,290.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.58% | 50,800 |
| Jan 22, 2026 | 5,100.00 | 5,260.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.39% | 61,500 |
| Jan 21, 2026 | 4,880.00 | 5,040.00 | 4,875.00 | 5,020.00 | 5,020.00 | 2.14% | 57,800 |
| Jan 20, 2026 | 4,945.00 | 4,970.00 | 4,865.00 | 4,915.00 | 4,915.00 | -0.71% | 58,400 |
| Jan 19, 2026 | 4,850.00 | 4,990.00 | 4,770.00 | 4,950.00 | 4,950.00 | 2.70% | 73,000 |
| Jan 16, 2026 | 4,720.00 | 4,825.00 | 4,720.00 | 4,820.00 | 4,820.00 | 2.12% | 42,900 |
| Jan 15, 2026 | 4,620.00 | 4,760.00 | 4,620.00 | 4,720.00 | 4,720.00 | 1.18% | 38,700 |
| Jan 14, 2026 | 4,590.00 | 4,695.00 | 4,590.00 | 4,665.00 | 4,665.00 | 1.63% | 47,500 |
| Jan 13, 2026 | 4,640.00 | 4,665.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.22% | 41,200 |
| Jan 9, 2026 | 4,625.00 | 4,665.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.11% | 36,400 |
| Jan 8, 2026 | 4,650.00 | 4,690.00 | 4,575.00 | 4,575.00 | 4,575.00 | -2.45% | 56,700 |
| Jan 7, 2026 | 4,460.00 | 4,690.00 | 4,460.00 | 4,690.00 | 4,690.00 | 4.34% | 80,600 |
| Jan 6, 2026 | 4,420.00 | 4,510.00 | 4,415.00 | 4,495.00 | 4,495.00 | 1.93% | 44,400 |
| Jan 5, 2026 | 4,380.00 | 4,425.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.46% | 31,000 |
| Dec 30, 2025 | 4,450.00 | 4,450.00 | 4,375.00 | 4,390.00 | 4,390.00 | -1.35% | 51,000 |
| Dec 29, 2025 | 4,360.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | 4.09% | 54,800 |
| Dec 26, 2025 | 4,270.00 | 4,290.00 | 4,225.00 | 4,275.00 | 4,275.00 | 0.59% | 42,900 |
| Dec 25, 2025 | 4,240.00 | 4,265.00 | 4,195.00 | 4,250.00 | 4,250.00 | 0.83% | 33,700 |
| Dec 24, 2025 | 4,265.00 | 4,265.00 | 4,205.00 | 4,215.00 | 4,215.00 | -0.59% | 17,100 |
| Dec 23, 2025 | 4,245.00 | 4,265.00 | 4,230.00 | 4,240.00 | 4,240.00 | -0.12% | 14,300 |
| Dec 22, 2025 | 4,220.00 | 4,260.00 | 4,215.00 | 4,245.00 | 4,245.00 | 0.59% | 22,400 |
| Dec 19, 2025 | 4,175.00 | 4,220.00 | 4,175.00 | 4,220.00 | 4,220.00 | 1.69% | 17,800 |
| Dec 18, 2025 | 4,135.00 | 4,170.00 | 4,105.00 | 4,150.00 | 4,150.00 | - | 13,100 |
| Dec 17, 2025 | 4,165.00 | 4,195.00 | 4,130.00 | 4,150.00 | 4,150.00 | -0.36% | 13,900 |
| Dec 16, 2025 | 4,200.00 | 4,200.00 | 4,155.00 | 4,165.00 | 4,165.00 | -0.83% | 17,600 |