Stella Chemifa Corporation (TYO:4109)
Japan · Delayed Price · Currency is JPY 5,420.00
+20.00 (0.37%)
Sep 25, 2026, 3:30 PM JST
Stella Chemifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,450.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.37% | 26,500 |
| Sep 24, 2026 | 5,340.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | 2.47% | 42,100 |
| Sep 18, 2026 | 5,260.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 37,500 |
| Sep 17, 2026 | 5,290.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.38% | 36,000 |
| Sep 16, 2026 | 5,230.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,280.00 | 0.96% | 29,700 |
| Sep 15, 2026 | 5,180.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.97% | 50,300 |
| Sep 14, 2026 | 5,260.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 49,600 |
| Sep 11, 2026 | 5,270.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.05% | 54,100 |
| Sep 10, 2026 | 5,350.00 | 5,370.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.19% | 27,300 |
| Sep 9, 2026 | 5,300.00 | 5,440.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1.32% | 34,200 |
| Sep 8, 2026 | 5,430.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.11% | 62,600 |
| Sep 7, 2026 | 5,380.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.87% | 41,600 |
| Sep 4, 2026 | 5,280.00 | 5,380.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.13% | 49,100 |
| Sep 3, 2026 | 5,360.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 65,100 |
| Sep 2, 2026 | 5,380.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | -0.74% | 61,800 |
| Sep 1, 2026 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.37% | 49,500 |
| Aug 31, 2026 | 5,330.00 | 5,460.00 | 5,290.00 | 5,420.00 | 5,420.00 | 0.56% | 45,400 |
| Aug 28, 2026 | 5,500.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.18% | 57,100 |
| Aug 27, 2026 | 5,510.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,510.00 | 0.92% | 49,300 |
| Aug 26, 2026 | 5,460.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | - | 47,700 |
| Aug 25, 2026 | 5,510.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.91% | 54,700 |
| Aug 24, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.18% | 51,000 |
| Aug 21, 2026 | 5,400.00 | 5,550.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.29% | 59,600 |
| Aug 20, 2026 | 5,400.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1.69% | 47,600 |
| Aug 19, 2026 | 5,400.00 | 5,460.00 | 5,340.00 | 5,340.00 | 5,340.00 | -3.78% | 87,300 |
| Aug 18, 2026 | 5,700.00 | 5,770.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 86,800 |
| Aug 17, 2026 | 5,730.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.53% | 71,300 |
| Aug 14, 2026 | 5,600.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2.89% | 131,100 |
| Aug 13, 2026 | 5,560.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | 2.03% | 104,400 |
| Aug 12, 2026 | 5,300.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,430.00 | 2.45% | 91,700 |
| Aug 10, 2026 | 5,320.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.38% | 107,600 |
| Aug 7, 2026 | 5,100.00 | 5,330.00 | 4,970.00 | 5,280.00 | 5,280.00 | 3.73% | 192,900 |
| Aug 6, 2026 | 5,640.00 | 5,770.00 | 5,060.00 | 5,090.00 | 5,090.00 | -11.32% | 302,400 |
| Aug 5, 2026 | 5,400.00 | 5,800.00 | 5,400.00 | 5,740.00 | 5,740.00 | 7.69% | 206,700 |
| Aug 4, 2026 | 5,090.00 | 5,390.00 | 5,090.00 | 5,330.00 | 5,330.00 | 4.72% | 113,500 |
| Aug 3, 2026 | 5,110.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.55% | 84,400 |
| Jul 31, 2026 | 5,100.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 4.87% | 86,400 |
| Jul 30, 2026 | 4,950.00 | 5,040.00 | 4,835.00 | 4,930.00 | 4,930.00 | -1.00% | 90,700 |
| Jul 29, 2026 | 5,140.00 | 5,210.00 | 4,860.00 | 4,980.00 | 4,980.00 | -2.92% | 155,900 |
| Jul 28, 2026 | 5,320.00 | 5,350.00 | 5,100.00 | 5,130.00 | 5,130.00 | -5.35% | 100,600 |
| Jul 27, 2026 | 5,540.00 | 5,600.00 | 5,330.00 | 5,420.00 | 5,420.00 | -2.52% | 85,300 |
| Jul 24, 2026 | 5,680.00 | 5,680.00 | 5,480.00 | 5,560.00 | 5,560.00 | -2.11% | 39,100 |
| Jul 23, 2026 | 5,570.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.97% | 54,100 |
| Jul 22, 2026 | 5,630.00 | 5,760.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.72% | 51,600 |
| Jul 21, 2026 | 5,500.00 | 5,600.00 | 5,370.00 | 5,530.00 | 5,530.00 | 2.22% | 88,000 |
| Jul 17, 2026 | 5,620.00 | 5,680.00 | 5,260.00 | 5,410.00 | 5,410.00 | -5.42% | 74,800 |
| Jul 16, 2026 | 5,930.00 | 5,960.00 | 5,680.00 | 5,720.00 | 5,720.00 | -3.54% | 66,300 |
| Jul 15, 2026 | 5,800.00 | 6,030.00 | 5,720.00 | 5,930.00 | 5,930.00 | 4.04% | 126,800 |
| Jul 14, 2026 | 5,660.00 | 5,730.00 | 5,570.00 | 5,700.00 | 5,700.00 | 0.18% | 56,700 |
| Jul 13, 2026 | 5,780.00 | 5,850.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.39% | 75,500 |