Stella Pharma Corporation (TYO:4888)
Japan · Delayed Price · Currency is JPY 469.00
-18.00 (-3.70%)
May 12, 2026, 3:30 PM JST
Stella Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 495.00 | 502.00 | 472.00 | 480.00 | - | -1.44% | 361,300 |
| May 11, 2026 | 531.00 | 541.00 | 466.00 | 487.00 | 487.00 | -8.11% | 1,100,100 |
| May 8, 2026 | 522.00 | 543.00 | 518.00 | 530.00 | 530.00 | -0.38% | 345,600 |
| May 7, 2026 | 538.00 | 555.00 | 513.00 | 532.00 | 532.00 | 1.33% | 616,700 |
| May 1, 2026 | 524.00 | 541.00 | 520.00 | 525.00 | 525.00 | 2.14% | 631,800 |
| Apr 30, 2026 | 516.00 | 530.00 | 500.00 | 514.00 | 514.00 | -0.96% | 423,800 |
| Apr 28, 2026 | 535.00 | 552.00 | 510.00 | 519.00 | 519.00 | -3.89% | 754,500 |
| Apr 27, 2026 | 553.00 | 565.00 | 525.00 | 540.00 | 540.00 | -0.55% | 663,000 |
| Apr 24, 2026 | 558.00 | 562.00 | 531.00 | 543.00 | 543.00 | - | 1,486,000 |
| Apr 23, 2026 | 571.00 | 573.00 | 519.00 | 543.00 | 543.00 | -3.89% | 1,805,200 |
| Apr 22, 2026 | 616.00 | 618.00 | 558.00 | 565.00 | 565.00 | -9.74% | 2,214,400 |
| Apr 21, 2026 | 716.00 | 719.00 | 620.00 | 626.00 | 626.00 | -12.57% | 2,130,400 |
| Apr 20, 2026 | 713.00 | 749.00 | 709.00 | 716.00 | 716.00 | 0.42% | 1,277,500 |
| Apr 17, 2026 | 740.00 | 793.00 | 709.00 | 713.00 | 713.00 | -4.93% | 2,219,600 |
| Apr 16, 2026 | 670.00 | 750.00 | 670.00 | 750.00 | 750.00 | 15.38% | 2,740,000 |
| Apr 15, 2026 | 697.00 | 703.00 | 650.00 | 650.00 | 650.00 | -8.58% | 1,390,700 |
| Apr 14, 2026 | 720.00 | 742.00 | 702.00 | 711.00 | 711.00 | -0.84% | 1,327,800 |
| Apr 13, 2026 | 690.00 | 745.00 | 686.00 | 717.00 | 717.00 | -0.42% | 1,494,900 |
| Apr 10, 2026 | 708.00 | 807.00 | 707.00 | 720.00 | 720.00 | 1.55% | 4,120,500 |
| Apr 9, 2026 | 680.00 | 709.00 | 660.00 | 709.00 | 709.00 | 2.75% | 1,107,200 |
| Apr 8, 2026 | 645.00 | 698.00 | 645.00 | 690.00 | 690.00 | 7.31% | 2,074,800 |
| Apr 7, 2026 | 584.00 | 670.00 | 581.00 | 643.00 | 643.00 | 10.86% | 2,642,300 |
| Apr 6, 2026 | 589.00 | 604.00 | 534.00 | 580.00 | 580.00 | -1.19% | 2,451,200 |
| Apr 3, 2026 | 677.00 | 680.00 | 578.00 | 587.00 | 587.00 | -12.65% | 2,092,000 |
| Apr 2, 2026 | 697.00 | 719.00 | 656.00 | 672.00 | 672.00 | -4.68% | 1,528,300 |
| Apr 1, 2026 | 720.00 | 805.00 | 682.00 | 705.00 | 705.00 | -7.11% | 3,005,600 |
| Mar 31, 2026 | 759.00 | 797.00 | 738.00 | 759.00 | 759.00 | 0.40% | 2,156,000 |
| Mar 30, 2026 | 836.00 | 851.00 | 732.00 | 756.00 | 756.00 | -14.19% | 3,323,700 |
| 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 |