Stella Pharma Corporation (TYO:4888)
Japan · Delayed Price · Currency is JPY 352.00
-11.00 (-3.03%)
Aug 27, 2026, 1:39 PM JST
Stella Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 368.00 | 374.00 | 360.00 | 363.00 | 363.00 | -1.09% | 294,200 |
| Aug 25, 2026 | 359.00 | 368.00 | 349.00 | 367.00 | 367.00 | 2.80% | 264,400 |
| Aug 24, 2026 | 351.00 | 357.00 | 347.00 | 357.00 | 357.00 | 2.88% | 124,700 |
| Aug 21, 2026 | 348.00 | 348.00 | 340.00 | 347.00 | 347.00 | -0.86% | 182,000 |
| Aug 20, 2026 | 334.00 | 351.00 | 334.00 | 350.00 | 350.00 | 5.74% | 236,700 |
| Aug 19, 2026 | 333.00 | 340.00 | 329.00 | 331.00 | 331.00 | -2.65% | 193,200 |
| Aug 18, 2026 | 335.00 | 347.00 | 329.00 | 340.00 | 340.00 | 0.29% | 200,500 |
| Aug 17, 2026 | 337.00 | 351.00 | 334.00 | 339.00 | 339.00 | 1.80% | 311,300 |
| Aug 14, 2026 | 328.00 | 348.00 | 324.00 | 333.00 | 333.00 | 1.52% | 522,300 |
| Aug 13, 2026 | 323.00 | 333.00 | 322.00 | 328.00 | 328.00 | 0.92% | 291,900 |
| Aug 12, 2026 | 321.00 | 331.00 | 317.00 | 325.00 | 325.00 | 2.20% | 281,100 |
| Aug 10, 2026 | 317.00 | 333.00 | 315.00 | 318.00 | 318.00 | 0.95% | 326,500 |
| Aug 7, 2026 | 314.00 | 321.00 | 307.00 | 315.00 | 315.00 | 0.64% | 261,000 |
| Aug 6, 2026 | 312.00 | 315.00 | 309.00 | 313.00 | 313.00 | -0.63% | 80,900 |
| Aug 5, 2026 | 316.00 | 322.00 | 313.00 | 315.00 | 315.00 | -0.32% | 123,500 |
| Aug 4, 2026 | 311.00 | 322.00 | 311.00 | 316.00 | 316.00 | 1.61% | 177,900 |
| Aug 3, 2026 | 304.00 | 312.00 | 295.00 | 311.00 | 311.00 | 1.30% | 252,400 |
| Jul 31, 2026 | 299.00 | 310.00 | 297.00 | 307.00 | 307.00 | 3.37% | 176,400 |
| Jul 30, 2026 | 298.00 | 304.00 | 294.00 | 297.00 | 297.00 | -0.67% | 195,100 |
| Jul 29, 2026 | 318.00 | 319.00 | 299.00 | 299.00 | 299.00 | -3.55% | 354,500 |
| Jul 28, 2026 | 319.00 | 331.00 | 309.00 | 310.00 | 310.00 | -3.73% | 208,300 |
| Jul 27, 2026 | 308.00 | 325.00 | 306.00 | 322.00 | 322.00 | 5.23% | 311,500 |
| Jul 24, 2026 | 305.00 | 306.00 | 300.00 | 306.00 | 306.00 | - | 144,500 |
| Jul 23, 2026 | 306.00 | 313.00 | 305.00 | 306.00 | 306.00 | -0.65% | 116,600 |
| Jul 22, 2026 | 308.00 | 315.00 | 303.00 | 308.00 | 308.00 | 0.98% | 156,600 |
| Jul 21, 2026 | 303.00 | 309.00 | 303.00 | 305.00 | 305.00 | - | 125,000 |
| Jul 17, 2026 | 312.00 | 314.00 | 295.00 | 305.00 | 305.00 | -4.39% | 566,600 |
| Jul 16, 2026 | 335.00 | 338.00 | 318.00 | 319.00 | 319.00 | -5.34% | 198,300 |
| Jul 15, 2026 | 321.00 | 338.00 | 320.00 | 337.00 | 337.00 | 3.69% | 157,800 |
| Jul 14, 2026 | 322.00 | 328.00 | 320.00 | 325.00 | 325.00 | -0.31% | 120,200 |
| Jul 13, 2026 | 326.00 | 335.00 | 320.00 | 326.00 | 326.00 | 0.62% | 240,500 |
| Jul 10, 2026 | 303.00 | 324.00 | 303.00 | 324.00 | 324.00 | 7.28% | 311,600 |
| Jul 9, 2026 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 95,500 |
| Jul 8, 2026 | 305.00 | 307.00 | 300.00 | 301.00 | 301.00 | -2.27% | 244,600 |
| Jul 7, 2026 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | -0.96% | 135,800 |
| Jul 6, 2026 | 314.00 | 323.00 | 309.00 | 311.00 | 311.00 | -0.32% | 265,200 |
| Jul 3, 2026 | 304.00 | 314.00 | 300.00 | 312.00 | 312.00 | 2.63% | 279,800 |
| Jul 2, 2026 | 307.00 | 317.00 | 302.00 | 304.00 | 304.00 | -0.98% | 332,600 |
| Jul 1, 2026 | 311.00 | 311.00 | 298.00 | 307.00 | 307.00 | -1.29% | 348,500 |
| Jun 30, 2026 | 324.00 | 326.00 | 306.00 | 311.00 | 311.00 | 0.32% | 484,300 |
| Jun 29, 2026 | 305.00 | 315.00 | 304.00 | 310.00 | 310.00 | 3.33% | 226,400 |
| Jun 26, 2026 | 310.00 | 313.00 | 297.00 | 300.00 | 300.00 | -3.85% | 441,200 |
| Jun 25, 2026 | 321.00 | 328.00 | 312.00 | 312.00 | 312.00 | -0.95% | 245,100 |
| Jun 24, 2026 | 324.00 | 327.00 | 313.00 | 315.00 | 315.00 | -1.87% | 193,200 |
| Jun 23, 2026 | 335.00 | 337.00 | 315.00 | 321.00 | 321.00 | -4.46% | 465,900 |
| Jun 22, 2026 | 350.00 | 351.00 | 327.00 | 336.00 | 336.00 | -4.55% | 734,800 |
| Jun 19, 2026 | 390.00 | 393.00 | 346.00 | 352.00 | 352.00 | -14.56% | 1,217,900 |
| Jun 18, 2026 | 348.00 | 426.00 | 348.00 | 412.00 | 412.00 | 17.71% | 2,239,700 |
| Jun 17, 2026 | 333.00 | 361.00 | 333.00 | 350.00 | 350.00 | 5.42% | 331,200 |
| Jun 16, 2026 | 335.00 | 339.00 | 322.00 | 332.00 | 332.00 | -0.60% | 211,100 |