Stella Pharma Corporation (TYO:4888)
Japan · Delayed Price · Currency is JPY 314.00
-14.00 (-4.27%)
At close: Feb 6, 2026
Stella Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.06% | 341,100 |
| Jan 9, 2026 | 235.00 | 247.00 | 234.00 | 243.00 | 243.00 | 1.25% | 613,200 |
| Jan 8, 2026 | 248.00 | 249.00 | 239.00 | 240.00 | 240.00 | -2.04% | 880,000 |
| Jan 7, 2026 | 275.00 | 276.00 | 242.00 | 245.00 | 245.00 | -16.10% | 4,488,900 |
| Jan 6, 2026 | 210.00 | 292.00 | 210.00 | 292.00 | 292.00 | 37.74% | 10,467,000 |
| Jan 5, 2026 | 204.00 | 214.00 | 204.00 | 212.00 | 212.00 | 4.43% | 254,500 |
| Dec 30, 2025 | 208.00 | 208.00 | 202.00 | 203.00 | 203.00 | -2.40% | 205,400 |
| Dec 29, 2025 | 210.00 | 213.00 | 206.00 | 208.00 | 208.00 | 0.97% | 200,400 |
| Dec 26, 2025 | 208.00 | 211.00 | 204.00 | 206.00 | 206.00 | -0.96% | 369,400 |
| Dec 25, 2025 | 206.00 | 213.00 | 204.00 | 208.00 | 208.00 | 0.97% | 333,300 |
| Dec 24, 2025 | 215.00 | 215.00 | 205.00 | 206.00 | 206.00 | -3.74% | 208,400 |
| Dec 23, 2025 | 210.00 | 216.00 | 209.00 | 214.00 | 214.00 | 3.38% | 265,200 |
| Dec 22, 2025 | 225.00 | 226.00 | 200.00 | 207.00 | 207.00 | -7.17% | 928,200 |
| Dec 19, 2025 | 228.00 | 231.00 | 223.00 | 223.00 | 223.00 | -3.04% | 255,600 |
| Dec 18, 2025 | 237.00 | 237.00 | 229.00 | 230.00 | 230.00 | 0.44% | 189,700 |
| Dec 17, 2025 | 240.00 | 241.00 | 228.00 | 229.00 | 229.00 | -4.58% | 321,500 |
| Dec 16, 2025 | 245.00 | 245.00 | 236.00 | 240.00 | 240.00 | -1.64% | 173,200 |
| Dec 15, 2025 | 241.00 | 249.00 | 240.00 | 244.00 | 244.00 | 1.24% | 158,000 |
| Dec 12, 2025 | 243.00 | 248.00 | 240.00 | 241.00 | 241.00 | -2.43% | 159,800 |
| Dec 11, 2025 | 246.00 | 247.00 | 238.00 | 247.00 | 247.00 | 0.82% | 209,300 |
| Dec 10, 2025 | 243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.82% | 104,900 |
| Dec 9, 2025 | 245.00 | 248.00 | 242.00 | 243.00 | 243.00 | -0.82% | 111,500 |
| Dec 8, 2025 | 251.00 | 251.00 | 244.00 | 245.00 | 245.00 | -2.39% | 150,500 |
| Dec 5, 2025 | 248.00 | 255.00 | 247.00 | 251.00 | 251.00 | -0.40% | 277,300 |
| Dec 4, 2025 | 246.00 | 253.00 | 245.00 | 252.00 | 252.00 | 2.02% | 105,400 |
| Dec 3, 2025 | 246.00 | 248.00 | 243.00 | 247.00 | 247.00 | 0.41% | 94,100 |
| Dec 2, 2025 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | -3.91% | 184,200 |
| Dec 1, 2025 | 263.00 | 265.00 | 253.00 | 256.00 | 256.00 | -1.92% | 171,200 |
| Nov 28, 2025 | 257.00 | 268.00 | 255.00 | 261.00 | 261.00 | 2.35% | 241,100 |
| Nov 27, 2025 | 250.00 | 258.00 | 248.00 | 255.00 | 255.00 | 2.00% | 161,800 |
| Nov 26, 2025 | 243.00 | 251.00 | 243.00 | 250.00 | 250.00 | 3.31% | 124,800 |
| Nov 25, 2025 | 253.00 | 253.00 | 241.00 | 242.00 | 242.00 | -3.97% | 275,900 |