Stella Chemifa Corporation (TYO:4109)
Japan · Delayed Price · Currency is JPY 5,700.00
+160.00 (2.89%)
Aug 14, 2026, 3:30 PM JST
Stella Chemifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5,860.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,770.00 | -0.69% | 57,700 |
| Jul 9, 2026 | 5,750.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | 1.22% | 62,600 |
| Jul 8, 2026 | 5,900.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,740.00 | -4.01% | 75,300 |
| Jul 7, 2026 | 6,130.00 | 6,190.00 | 5,960.00 | 5,980.00 | 5,980.00 | -2.13% | 62,900 |
| Jul 6, 2026 | 6,300.00 | 6,320.00 | 6,040.00 | 6,110.00 | 6,110.00 | -3.02% | 87,500 |
| Jul 3, 2026 | 6,280.00 | 6,320.00 | 6,140.00 | 6,300.00 | 6,300.00 | -1.25% | 70,600 |
| Jul 2, 2026 | 6,540.00 | 6,540.00 | 6,340.00 | 6,380.00 | 6,380.00 | -2.89% | 55,700 |
| Jul 1, 2026 | 6,590.00 | 6,700.00 | 6,430.00 | 6,570.00 | 6,570.00 | -0.15% | 66,100 |
| Jun 30, 2026 | 6,720.00 | 6,720.00 | 6,520.00 | 6,580.00 | 6,580.00 | -1.94% | 54,200 |
| Jun 29, 2026 | 6,600.00 | 6,720.00 | 6,410.00 | 6,710.00 | 6,710.00 | 1.05% | 69,400 |
| Jun 26, 2026 | 6,680.00 | 6,720.00 | 6,510.00 | 6,640.00 | 6,640.00 | -2.64% | 77,400 |
| Jun 25, 2026 | 6,920.00 | 6,930.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.89% | 72,500 |
| Jun 24, 2026 | 7,010.00 | 7,150.00 | 6,690.00 | 6,760.00 | 6,760.00 | -3.57% | 78,200 |
| Jun 23, 2026 | 7,200.00 | 7,320.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.13% | 59,200 |
| Jun 22, 2026 | 7,040.00 | 7,200.00 | 6,970.00 | 7,090.00 | 7,090.00 | 1.87% | 62,200 |
| Jun 19, 2026 | 7,210.00 | 7,410.00 | 6,900.00 | 6,960.00 | 6,960.00 | -2.66% | 80,000 |
| Jun 18, 2026 | 7,100.00 | 7,320.00 | 7,100.00 | 7,150.00 | 7,150.00 | 2.14% | 49,700 |
| Jun 17, 2026 | 6,920.00 | 7,070.00 | 6,860.00 | 7,000.00 | 7,000.00 | - | 63,200 |
| Jun 16, 2026 | 7,230.00 | 7,390.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.18% | 91,400 |
| Jun 15, 2026 | 7,600.00 | 7,640.00 | 7,150.00 | 7,230.00 | 7,230.00 | 0.42% | 121,000 |
| Jun 12, 2026 | 7,890.00 | 8,000.00 | 7,160.00 | 7,200.00 | 7,200.00 | -6.98% | 223,000 |
| Jun 11, 2026 | 7,530.00 | 7,910.00 | 7,410.00 | 7,740.00 | 7,740.00 | 0.78% | 117,100 |
| Jun 10, 2026 | 7,810.00 | 8,070.00 | 7,680.00 | 7,680.00 | 7,680.00 | -3.40% | 148,400 |
| Jun 9, 2026 | 7,980.00 | 8,100.00 | 7,590.00 | 7,950.00 | 7,950.00 | 1.79% | 196,800 |
| Jun 8, 2026 | 7,490.00 | 7,810.00 | 7,290.00 | 7,810.00 | 7,810.00 | -1.64% | 159,600 |
| Jun 5, 2026 | 7,550.00 | 8,040.00 | 7,230.00 | 7,940.00 | 7,940.00 | 3.12% | 182,800 |
| Jun 4, 2026 | 7,210.00 | 7,750.00 | 7,010.00 | 7,700.00 | 7,700.00 | 6.65% | 141,200 |