Stella Pharma Corporation (TYO:4888)
Japan · Delayed Price · Currency is JPY 316.00
-10.00 (-3.07%)
Oct 28, 2025, 3:30 PM JST
Stella Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 326.00 | 326.00 | 321.00 | 321.00 | - | -1.53% | 29,400 |
| Oct 27, 2025 | 326.00 | 333.00 | 321.00 | 326.00 | 326.00 | 0.31% | 139,600 |
| Oct 24, 2025 | 333.00 | 333.00 | 324.00 | 325.00 | 325.00 | -1.81% | 87,500 |
| Oct 23, 2025 | 336.00 | 336.00 | 330.00 | 331.00 | 331.00 | -1.49% | 48,800 |
| Oct 22, 2025 | 335.00 | 339.00 | 328.00 | 336.00 | 336.00 | 1.20% | 122,700 |
| Oct 21, 2025 | 331.00 | 345.00 | 320.00 | 332.00 | 332.00 | -1.48% | 599,100 |
| Oct 20, 2025 | 310.00 | 345.00 | 308.00 | 337.00 | 337.00 | 10.13% | 535,400 |
| Oct 17, 2025 | 316.00 | 316.00 | 305.00 | 306.00 | 306.00 | -0.97% | 450,500 |
| Oct 16, 2025 | 317.00 | 318.00 | 306.00 | 309.00 | 309.00 | -0.64% | 220,400 |
| Oct 15, 2025 | 350.00 | 350.00 | 299.00 | 311.00 | 311.00 | -13.13% | 1,182,800 |
| Oct 14, 2025 | 382.00 | 390.00 | 349.00 | 358.00 | 358.00 | -9.14% | 754,600 |
| Oct 10, 2025 | 398.00 | 401.00 | 394.00 | 394.00 | 394.00 | -1.99% | 151,500 |
| Oct 9, 2025 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.71% | 312,400 |
| Oct 8, 2025 | 429.00 | 431.00 | 407.00 | 409.00 | 409.00 | 0.74% | 463,400 |
| Oct 7, 2025 | 421.00 | 442.00 | 406.00 | 406.00 | 406.00 | 4.37% | 1,963,400 |
| Oct 6, 2025 | 392.00 | 392.00 | 382.00 | 389.00 | 389.00 | 2.37% | 166,000 |
| Oct 3, 2025 | 368.00 | 390.00 | 364.00 | 380.00 | 380.00 | 2.70% | 305,900 |
| Oct 2, 2025 | 352.00 | 382.00 | 351.00 | 370.00 | 370.00 | 4.82% | 595,800 |
| Oct 1, 2025 | 355.00 | 363.00 | 347.00 | 353.00 | 353.00 | -1.40% | 342,200 |
| Sep 30, 2025 | 361.00 | 361.00 | 357.00 | 358.00 | 358.00 | -0.28% | 44,600 |
| Sep 29, 2025 | 364.00 | 365.00 | 358.00 | 359.00 | 359.00 | -1.10% | 44,400 |
| Sep 26, 2025 | 357.00 | 368.00 | 355.00 | 363.00 | 363.00 | 1.68% | 116,700 |
| Sep 25, 2025 | 359.00 | 360.00 | 353.00 | 357.00 | 357.00 | - | 85,100 |
| Sep 24, 2025 | 366.00 | 367.00 | 355.00 | 357.00 | 357.00 | -2.19% | 132,800 |
| Sep 22, 2025 | 357.00 | 367.00 | 351.00 | 365.00 | 365.00 | 4.29% | 174,900 |
| Sep 19, 2025 | 350.00 | 355.00 | 347.00 | 350.00 | 350.00 | 1.16% | 119,900 |
| Sep 18, 2025 | 353.00 | 355.00 | 339.00 | 346.00 | 346.00 | -1.70% | 264,800 |
| Sep 17, 2025 | 357.00 | 359.00 | 351.00 | 352.00 | 352.00 | -1.68% | 264,800 |
| Sep 16, 2025 | 357.00 | 362.00 | 348.00 | 358.00 | 358.00 | -1.10% | 183,400 |
| Sep 12, 2025 | 359.00 | 363.00 | 352.00 | 362.00 | 362.00 | 2.84% | 293,100 |
| Sep 11, 2025 | 362.00 | 368.00 | 352.00 | 352.00 | 352.00 | -3.83% | 315,200 |
| Sep 10, 2025 | 385.00 | 386.00 | 360.00 | 366.00 | 366.00 | -3.43% | 241,000 |
| Sep 9, 2025 | 402.00 | 402.00 | 358.00 | 379.00 | 379.00 | -4.77% | 879,500 |
| Sep 8, 2025 | 391.00 | 401.00 | 391.00 | 398.00 | 398.00 | 1.79% | 61,800 |
| Sep 5, 2025 | 395.00 | 395.00 | 385.00 | 391.00 | 391.00 | -0.76% | 208,900 |
| Sep 4, 2025 | 394.00 | 396.00 | 391.00 | 394.00 | 394.00 | - | 95,600 |
| Sep 3, 2025 | 403.00 | 403.00 | 392.00 | 394.00 | 394.00 | -2.23% | 125,900 |
| Sep 2, 2025 | 406.00 | 412.00 | 402.00 | 403.00 | 403.00 | -1.23% | 80,900 |
| Sep 1, 2025 | 400.00 | 412.00 | 399.00 | 408.00 | 408.00 | 1.24% | 90,700 |
| Aug 29, 2025 | 404.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.75% | 73,700 |
| Aug 28, 2025 | 399.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.25% | 43,100 |
| Aug 27, 2025 | 408.00 | 408.00 | 399.00 | 401.00 | 401.00 | -0.99% | 139,100 |
| Aug 26, 2025 | 408.00 | 409.00 | 402.00 | 405.00 | 405.00 | -0.98% | 100,400 |
| Aug 25, 2025 | 410.00 | 415.00 | 407.00 | 409.00 | 409.00 | 0.25% | 142,100 |
| Aug 22, 2025 | 411.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 86,300 |
| Aug 21, 2025 | 417.00 | 420.00 | 408.00 | 412.00 | 412.00 | -1.44% | 140,900 |
| Aug 20, 2025 | 425.00 | 427.00 | 414.00 | 418.00 | 418.00 | -1.88% | 113,300 |
| Aug 19, 2025 | 411.00 | 426.00 | 406.00 | 426.00 | 426.00 | 3.65% | 177,800 |
| Aug 18, 2025 | 407.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.98% | 107,000 |
| Aug 15, 2025 | 408.00 | 410.00 | 401.00 | 407.00 | 407.00 | -0.25% | 149,700 |