Stella Chemifa Corporation (TYO:4109)
Japan · Delayed Price · Currency is JPY 5,490.00
-20.00 (-0.36%)
Feb 6, 2026, 3:30 PM JST
Stella Chemifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4,160.00 | 4,205.00 | 4,125.00 | 4,200.00 | 4,200.00 | 0.72% | 21,700 |
| Dec 12, 2025 | 4,185.00 | 4,205.00 | 4,150.00 | 4,170.00 | 4,170.00 | 1.34% | 26,100 |
| Dec 11, 2025 | 4,200.00 | 4,220.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.20% | 25,800 |
| Dec 10, 2025 | 4,190.00 | 4,210.00 | 4,155.00 | 4,165.00 | 4,165.00 | -0.12% | 21,100 |
| Dec 9, 2025 | 4,120.00 | 4,190.00 | 4,115.00 | 4,170.00 | 4,170.00 | 0.24% | 28,100 |
| Dec 8, 2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,160.00 | 4,160.00 | 1.71% | 24,000 |
| Dec 5, 2025 | 4,110.00 | 4,160.00 | 4,085.00 | 4,090.00 | 4,090.00 | -0.12% | 18,500 |
| Dec 4, 2025 | 4,085.00 | 4,120.00 | 4,085.00 | 4,095.00 | 4,095.00 | 0.37% | 13,900 |
| Dec 3, 2025 | 4,100.00 | 4,125.00 | 4,070.00 | 4,080.00 | 4,080.00 | - | 15,400 |
| Dec 2, 2025 | 4,150.00 | 4,150.00 | 4,075.00 | 4,080.00 | 4,080.00 | -1.69% | 18,800 |
| Dec 1, 2025 | 4,170.00 | 4,175.00 | 4,115.00 | 4,150.00 | 4,150.00 | 0.36% | 25,100 |
| Nov 28, 2025 | 4,140.00 | 4,155.00 | 4,105.00 | 4,135.00 | 4,135.00 | -0.36% | 19,100 |
| Nov 27, 2025 | 4,100.00 | 4,155.00 | 4,100.00 | 4,150.00 | 4,150.00 | 1.47% | 25,200 |
| Nov 26, 2025 | 4,045.00 | 4,090.00 | 4,045.00 | 4,090.00 | 4,090.00 | 1.49% | 18,300 |
| Nov 25, 2025 | 4,085.00 | 4,085.00 | 4,000.00 | 4,030.00 | 4,030.00 | -0.12% | 25,500 |