Stella Chemifa Corporation (TYO:4109)
Japan · Delayed Price · Currency is JPY 7,470.00
+390.00 (5.51%)
May 26, 2026, 9:04 AM JST
Stella Chemifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7,080.00 | 7,530.00 | 7,080.00 | 7,470.00 | 7,470.00 | 5.51% | 125,900 |
| May 22, 2026 | 6,980.00 | 7,180.00 | 6,870.00 | 7,080.00 | 7,080.00 | 1.87% | 125,900 |
| May 21, 2026 | 6,700.00 | 6,980.00 | 6,600.00 | 6,950.00 | 6,950.00 | 6.60% | 105,300 |
| May 20, 2026 | 6,470.00 | 6,670.00 | 6,330.00 | 6,520.00 | 6,520.00 | 0.46% | 101,900 |
| May 19, 2026 | 6,750.00 | 6,750.00 | 6,300.00 | 6,490.00 | 6,490.00 | -2.84% | 144,500 |
| May 18, 2026 | 6,290.00 | 6,770.00 | 6,130.00 | 6,680.00 | 6,680.00 | 11.33% | 235,900 |
| May 15, 2026 | 6,330.00 | 6,490.00 | 5,880.00 | 6,000.00 | 6,000.00 | -3.69% | 112,900 |
| May 14, 2026 | 6,060.00 | 6,540.00 | 5,910.00 | 6,230.00 | 6,230.00 | 2.81% | 155,000 |
| May 13, 2026 | 6,020.00 | 6,120.00 | 5,950.00 | 6,060.00 | 6,060.00 | -0.16% | 90,000 |
| May 12, 2026 | 6,100.00 | 6,230.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.50% | 128,900 |
| May 11, 2026 | 5,800.00 | 6,060.00 | 5,790.00 | 6,040.00 | 6,040.00 | 5.96% | 117,300 |
| May 8, 2026 | 5,680.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | -0.87% | 52,200 |
| May 7, 2026 | 5,600.00 | 5,880.00 | 5,580.00 | 5,750.00 | 5,750.00 | 5.12% | 76,700 |
| May 1, 2026 | 5,400.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.05% | 32,400 |
| Apr 30, 2026 | 5,210.00 | 5,390.00 | 5,190.00 | 5,360.00 | 5,360.00 | 1.71% | 36,400 |
| Apr 28, 2026 | 5,250.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.15% | 29,300 |
| Apr 27, 2026 | 5,090.00 | 5,210.00 | 5,010.00 | 5,210.00 | 5,210.00 | 4.20% | 46,700 |
| Apr 24, 2026 | 5,000.00 | 5,050.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.79% | 17,700 |
| Apr 23, 2026 | 5,110.00 | 5,110.00 | 4,950.00 | 5,040.00 | 5,040.00 | -1.37% | 31,600 |
| Apr 22, 2026 | 5,240.00 | 5,250.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.48% | 26,000 |
| Apr 21, 2026 | 5,270.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.77% | 28,200 |
| Apr 20, 2026 | 5,220.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.39% | 21,700 |
| Apr 17, 2026 | 5,440.00 | 5,440.00 | 5,160.00 | 5,180.00 | 5,180.00 | -3.90% | 49,100 |
| Apr 16, 2026 | 5,350.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2.28% | 47,000 |
| Apr 15, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1.74% | 41,900 |
| Apr 14, 2026 | 5,170.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 2.17% | 24,800 |
| Apr 13, 2026 | 5,080.00 | 5,140.00 | 5,020.00 | 5,070.00 | 5,070.00 | - | 28,200 |
| Apr 10, 2026 | 5,090.00 | 5,140.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 19,100 |
| Apr 9, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 49,300 |
| Apr 8, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | 2.83% | 32,900 |
| Apr 7, 2026 | 4,930.00 | 4,980.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.30% | 24,800 |
| Apr 6, 2026 | 4,945.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | 16,100 |
| Apr 3, 2026 | 4,895.00 | 4,935.00 | 4,885.00 | 4,925.00 | 4,925.00 | 0.72% | 22,900 |
| Apr 2, 2026 | 5,030.00 | 5,040.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.51% | 27,500 |
| Apr 1, 2026 | 4,950.00 | 4,980.00 | 4,905.00 | 4,965.00 | 4,965.00 | 3.22% | 31,600 |
| Mar 31, 2026 | 4,760.00 | 4,860.00 | 4,710.00 | 4,810.00 | 4,810.00 | -0.10% | 48,300 |
| Mar 30, 2026 | 4,820.00 | 4,860.00 | 4,750.00 | 4,815.00 | 4,815.00 | -4.75% | 65,300 |
| Mar 27, 2026 | 5,130.00 | 5,160.00 | 5,040.00 | 5,150.00 | 5,055.00 | -0.58% | 42,600 |
| Mar 26, 2026 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,084.45 | 0.39% | 35,200 |
| Mar 25, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,160.00 | 5,064.82 | 4.98% | 75,000 |
| Mar 24, 2026 | 4,850.00 | 4,955.00 | 4,730.00 | 4,915.00 | 4,824.33 | 4.35% | 106,100 |
| Mar 23, 2026 | 4,675.00 | 4,755.00 | 4,595.00 | 4,710.00 | 4,623.12 | -3.38% | 67,200 |
| Mar 19, 2026 | 4,935.00 | 4,935.00 | 4,835.00 | 4,875.00 | 4,785.07 | -2.21% | 57,000 |
| Mar 18, 2026 | 4,935.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,893.04 | 2.36% | 31,800 |
| Mar 17, 2026 | 4,985.00 | 4,990.00 | 4,850.00 | 4,870.00 | 4,780.17 | -0.20% | 34,800 |
| Mar 16, 2026 | 4,875.00 | 4,955.00 | 4,850.00 | 4,880.00 | 4,789.98 | 0.10% | 39,900 |
| Mar 13, 2026 | 4,950.00 | 4,980.00 | 4,875.00 | 4,875.00 | 4,785.07 | -2.50% | 38,300 |
| Mar 12, 2026 | 5,150.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,907.77 | -4.21% | 28,400 |
| Mar 11, 2026 | 5,150.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,123.71 | 2.35% | 23,300 |
| Mar 10, 2026 | 5,160.00 | 5,160.00 | 4,995.00 | 5,100.00 | 5,005.92 | 5.26% | 49,900 |