Skip to main content
logo
Stella Chemifa Corporation (TYO:4109)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
-5.00 (-0.12%)
Aug 8, 2025, 3:30 PM JST

Stella Chemifa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,270.004,340.004,170.004,205.004,205.00-2.44%46,700
Aug 6, 20254,275.004,315.004,275.004,310.004,310.001.06%16,000
Aug 5, 20254,260.004,335.004,255.004,265.004,265.000.35%21,700
Aug 4, 20254,215.004,265.004,190.004,250.004,250.00-0.82%21,300
Aug 1, 20254,305.004,310.004,265.004,285.004,285.00-0.46%15,900
Jul 31, 20254,280.004,305.004,265.004,305.004,305.001.29%17,500
Jul 30, 20254,220.004,275.004,205.004,250.004,250.000.83%38,500
Jul 29, 20254,195.004,230.004,180.004,215.004,215.000.48%18,900
Jul 28, 20254,155.004,205.004,150.004,195.004,195.001.08%19,700
Jul 25, 20254,185.004,185.004,125.004,150.004,150.00-0.72%13,500
Jul 24, 20254,120.004,185.004,120.004,180.004,180.001.58%18,300
Jul 23, 20254,135.004,145.004,095.004,115.004,115.000.98%38,000
Jul 22, 20254,060.004,115.004,060.004,075.004,075.00-0.37%19,100
Jul 18, 20254,085.004,150.004,085.004,090.004,090.000.12%21,500
Jul 17, 20254,045.004,100.004,045.004,085.004,085.000.74%19,500
Jul 16, 20254,045.004,085.004,020.004,055.004,055.000.37%23,300
Jul 15, 20254,040.004,060.004,025.004,040.004,040.00-18,700
Jul 14, 20254,000.004,060.003,990.004,040.004,040.001.13%19,600
Jul 11, 20253,960.004,025.003,955.003,995.003,995.000.88%29,000
Jul 10, 20254,010.004,010.003,945.003,960.003,960.00-0.75%24,600
Jul 9, 20253,940.004,020.003,940.003,990.003,990.001.27%26,600
Jul 8, 20253,905.003,970.003,905.003,940.003,940.000.90%19,800
Jul 7, 20253,945.003,945.003,895.003,905.003,905.00-0.76%15,900
Jul 4, 20253,940.003,960.003,920.003,935.003,935.00-0.13%11,600
Jul 3, 20253,940.003,960.003,920.003,940.003,940.000.13%15,100
Jul 2, 20253,880.003,965.003,860.003,935.003,935.000.77%18,300
Jul 1, 20253,930.003,940.003,885.003,905.003,905.00-0.76%18,600
Jun 30, 20253,980.003,990.003,935.003,935.003,935.00-0.38%27,400
Jun 27, 20253,970.003,970.003,925.003,950.003,950.000.77%21,100
Jun 26, 20253,880.003,955.003,880.003,920.003,920.001.03%31,500
Jun 25, 20253,880.003,880.003,815.003,880.003,880.000.26%53,300
Jun 24, 20253,830.003,870.003,805.003,870.003,870.002.79%20,900
Jun 23, 20253,780.003,810.003,725.003,765.003,765.00-0.40%32,900
Jun 20, 20253,775.003,835.003,775.003,780.003,780.00-0.13%47,700
Jun 19, 20253,790.003,810.003,735.003,785.003,785.00-0.13%23,200
Jun 18, 20253,800.003,845.003,790.003,790.003,790.00-0.79%30,000
Jun 17, 20253,720.003,830.003,710.003,820.003,820.002.69%35,900
Jun 16, 20253,730.003,745.003,700.003,720.003,720.000.54%16,300
Jun 13, 20253,700.003,740.003,665.003,700.003,700.00-0.67%31,300
Jun 12, 20253,740.003,750.003,710.003,725.003,725.00-0.13%14,500
Jun 11, 20253,700.003,740.003,700.003,730.003,730.000.95%18,300
Jun 10, 20253,700.003,755.003,690.003,695.003,695.00-0.14%19,200
Jun 9, 20253,760.003,765.003,700.003,700.003,700.00-1.33%20,100
Jun 6, 20253,700.003,770.003,700.003,750.003,750.001.35%25,100
Jun 5, 20253,705.003,720.003,655.003,700.003,700.00-0.67%34,000
Jun 4, 20253,700.003,750.003,695.003,725.003,725.000.81%17,300
Jun 3, 20253,710.003,710.003,690.003,695.003,695.00-0.27%24,400
Jun 2, 20253,725.003,740.003,690.003,705.003,705.00-1.72%20,900
May 30, 20253,720.003,795.003,720.003,770.003,770.000.27%23,800
May 29, 20253,680.003,760.003,680.003,760.003,760.002.45%29,300