Stella Pharma Corporation (TYO:4888)
Japan · Delayed Price · Currency is JPY 881.00
+103.00 (13.24%)
At close: Mar 27, 2026
Stella Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 765.00 | 928.00 | 725.00 | 881.00 | 881.00 | 13.24% | 7,314,000 |
| Mar 26, 2026 | 851.00 | 882.00 | 716.00 | 778.00 | 778.00 | -7.38% | 6,676,500 |
| Mar 25, 2026 | 825.00 | 995.00 | 786.00 | 840.00 | 840.00 | -1.75% | 13,906,700 |
| Mar 24, 2026 | 765.00 | 855.00 | 704.00 | 855.00 | 855.00 | 21.28% | 14,221,100 |
| Mar 23, 2026 | 624.00 | 705.00 | 591.00 | 705.00 | 705.00 | 16.53% | 5,168,500 |
| Mar 19, 2026 | 550.00 | 646.00 | 545.00 | 605.00 | 605.00 | 8.04% | 8,573,300 |
| Mar 18, 2026 | 475.00 | 560.00 | 455.00 | 560.00 | 560.00 | 16.67% | 5,861,100 |
| Mar 17, 2026 | 422.00 | 494.00 | 410.00 | 480.00 | 480.00 | 15.94% | 15,105,900 |
| Mar 16, 2026 | 438.00 | 438.00 | 404.00 | 414.00 | 414.00 | -7.17% | 862,200 |
| Mar 13, 2026 | 461.00 | 469.00 | 445.00 | 446.00 | 446.00 | -4.90% | 983,100 |
| Mar 12, 2026 | 497.00 | 509.00 | 457.00 | 469.00 | 469.00 | -5.06% | 1,244,200 |
| Mar 11, 2026 | 475.00 | 502.00 | 471.00 | 494.00 | 494.00 | 5.78% | 852,400 |
| Mar 10, 2026 | 455.00 | 469.00 | 449.00 | 467.00 | 467.00 | 5.90% | 587,400 |
| Mar 9, 2026 | 443.00 | 448.00 | 416.00 | 441.00 | 441.00 | -6.17% | 1,145,800 |
| Mar 6, 2026 | 468.00 | 482.00 | 445.00 | 470.00 | 470.00 | 0.21% | 954,700 |
| Mar 5, 2026 | 464.00 | 480.00 | 445.00 | 469.00 | 469.00 | 6.59% | 936,000 |
| Mar 4, 2026 | 475.00 | 502.00 | 414.00 | 440.00 | 440.00 | -10.39% | 2,250,200 |
| Mar 3, 2026 | 490.00 | 507.00 | 480.00 | 491.00 | 491.00 | -1.01% | 1,239,500 |
| Mar 2, 2026 | 450.00 | 506.00 | 445.00 | 496.00 | 496.00 | 8.30% | 2,243,000 |
| Feb 27, 2026 | 429.00 | 458.00 | 424.00 | 458.00 | 458.00 | 8.02% | 1,247,600 |
| Feb 26, 2026 | 415.00 | 431.00 | 411.00 | 424.00 | 424.00 | 1.68% | 866,700 |
| Feb 25, 2026 | 404.00 | 424.00 | 399.00 | 417.00 | 417.00 | 3.47% | 1,294,800 |
| Feb 24, 2026 | 388.00 | 423.00 | 388.00 | 403.00 | 403.00 | 1.77% | 1,655,800 |
| Feb 20, 2026 | 382.00 | 466.00 | 370.00 | 396.00 | 396.00 | 1.80% | 6,448,800 |
| Feb 19, 2026 | 436.00 | 437.00 | 371.00 | 389.00 | 389.00 | -11.19% | 2,995,000 |
| Feb 18, 2026 | 389.00 | 438.00 | 383.00 | 438.00 | 438.00 | 14.96% | 2,698,600 |
| Feb 17, 2026 | 368.00 | 384.00 | 358.00 | 381.00 | 381.00 | 2.42% | 853,800 |
| Feb 16, 2026 | 355.00 | 375.00 | 343.00 | 372.00 | 372.00 | 4.20% | 959,500 |
| Feb 13, 2026 | 364.00 | 391.00 | 350.00 | 357.00 | 357.00 | -1.92% | 2,442,200 |
| Feb 12, 2026 | 344.00 | 375.00 | 320.00 | 364.00 | 364.00 | 5.81% | 2,552,900 |
| Feb 10, 2026 | 326.00 | 352.00 | 325.00 | 344.00 | 344.00 | 5.85% | 1,117,500 |
| Feb 9, 2026 | 326.00 | 330.00 | 312.00 | 325.00 | 325.00 | 3.50% | 813,200 |
| Feb 6, 2026 | 321.00 | 325.00 | 311.00 | 314.00 | 314.00 | -4.27% | 588,100 |
| Feb 5, 2026 | 333.00 | 336.00 | 318.00 | 328.00 | 328.00 | -1.50% | 811,200 |
| Feb 4, 2026 | 336.00 | 347.00 | 328.00 | 333.00 | 333.00 | -5.13% | 1,378,300 |
| Feb 3, 2026 | 317.00 | 389.00 | 316.00 | 351.00 | 351.00 | 8.00% | 6,204,100 |
| Feb 2, 2026 | 318.00 | 355.00 | 314.00 | 325.00 | 325.00 | 4.84% | 2,790,600 |
| Jan 30, 2026 | 331.00 | 331.00 | 304.00 | 310.00 | 310.00 | -6.91% | 1,497,000 |
| Jan 29, 2026 | 284.00 | 372.00 | 271.00 | 333.00 | 333.00 | 14.04% | 11,530,000 |
| Jan 28, 2026 | 302.00 | 309.00 | 283.00 | 292.00 | 292.00 | -8.75% | 3,192,600 |
| Jan 27, 2026 | 260.00 | 335.00 | 259.00 | 320.00 | 320.00 | 24.03% | 13,697,600 |
| Jan 26, 2026 | 236.00 | 292.00 | 236.00 | 258.00 | 258.00 | 7.05% | 3,990,900 |
| Jan 23, 2026 | 233.00 | 247.00 | 230.00 | 241.00 | 241.00 | 4.33% | 334,600 |
| Jan 22, 2026 | 230.00 | 241.00 | 230.00 | 231.00 | 231.00 | 0.43% | 412,500 |
| Jan 21, 2026 | 235.00 | 235.00 | 229.00 | 230.00 | 230.00 | -3.36% | 212,800 |
| Jan 20, 2026 | 242.00 | 243.00 | 236.00 | 238.00 | 238.00 | -0.83% | 240,200 |
| Jan 19, 2026 | 238.00 | 243.00 | 236.00 | 240.00 | 240.00 | 1.27% | 177,600 |
| Jan 16, 2026 | 239.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 251,400 |
| Jan 15, 2026 | 228.00 | 238.00 | 228.00 | 238.00 | 238.00 | 3.93% | 307,900 |
| Jan 14, 2026 | 233.00 | 238.00 | 227.00 | 229.00 | 229.00 | -3.78% | 565,300 |