STELLA PHARMA CORPORATION 4888
TSE · Japan · Gesundheitstechnologie
¥426,00-6,00 (-1,39 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥432,00 | 0,00 % | ¥440,00 | ¥446,00 | ¥423,00 | 659,30K |
| 2026-09-30 | ¥432,00 | +4,10 % | ¥417,00 | ¥433,00 | ¥416,00 | 218,60K |
| 2026-09-29 | ¥415,00 | +0,24 % | ¥415,00 | ¥428,00 | ¥406,00 | 238,10K |
| 2026-09-28 | ¥414,00 | -3,27 % | ¥426,00 | ¥434,00 | ¥411,00 | 301,30K |
| 2026-09-25 | ¥428,00 | -1,83 % | ¥429,00 | ¥441,00 | ¥425,00 | 315,50K |
| 2026-09-24 | ¥436,00 | +2,83 % | ¥427,00 | ¥450,00 | ¥424,00 | 461,30K |
| 2026-09-18 | ¥424,00 | -1,62 % | ¥434,00 | ¥435,00 | ¥412,00 | 442,70K |
| 2026-09-17 | ¥431,00 | +4,36 % | ¥409,00 | ¥443,00 | ¥409,00 | 714,60K |
| 2026-09-16 | ¥413,00 | +2,74 % | ¥401,00 | ¥428,00 | ¥392,00 | 594,20K |
| 2026-09-15 | ¥402,00 | -1,47 % | ¥409,00 | ¥409,00 | ¥396,00 | 426,10K |
| 2026-09-14 | ¥408,00 | -0,73 % | ¥411,00 | ¥425,00 | ¥393,00 | 462,00K |
| 2026-09-11 | ¥411,00 | 0,00 % | ¥398,00 | ¥431,00 | ¥396,00 | 979,20K |
| 2026-09-10 | ¥411,00 | +5,38 % | ¥385,00 | ¥412,00 | ¥370,00 | 514,10K |
| 2026-09-09 | ¥390,00 | 0,00 % | ¥390,00 | ¥394,00 | ¥375,00 | 326,00K |
| 2026-09-08 | ¥390,00 | +5,41 % | ¥369,00 | ¥395,00 | ¥365,00 | 560,90K |
| 2026-09-07 | ¥370,00 | +2,49 % | ¥366,00 | ¥374,00 | ¥363,00 | 217,00K |
| 2026-09-04 | ¥361,00 | +0,84 % | ¥359,00 | ¥365,00 | ¥356,00 | 104,90K |
| 2026-09-03 | ¥358,00 | +0,85 % | ¥355,00 | ¥361,00 | ¥351,00 | 122,80K |
| 2026-09-02 | ¥355,00 | -4,31 % | ¥363,00 | ¥368,00 | ¥354,00 | 206,40K |
| 2026-09-01 | ¥371,00 | +3,06 % | ¥356,00 | ¥372,00 | ¥355,00 | 190,50K |
| 2026-08-31 | ¥360,00 | 0,00 % | ¥356,00 | ¥360,00 | ¥345,00 | 175,00K |
| 2026-08-28 | ¥360,00 | +1,41 % | ¥353,00 | ¥368,00 | ¥353,00 | 327,40K |
| 2026-08-27 | ¥355,00 | -2,20 % | ¥364,00 | ¥365,00 | ¥350,00 | 281,90K |
| 2026-08-26 | ¥363,00 | -1,09 % | ¥368,00 | ¥374,00 | ¥360,00 | 294,20K |
| 2026-08-25 | ¥367,00 | +2,80 % | ¥359,00 | ¥368,00 | ¥349,00 | 264,40K |
| 2026-08-24 | ¥357,00 | +2,88 % | ¥351,00 | ¥357,00 | ¥347,00 | 124,70K |
| 2026-08-21 | ¥347,00 | -0,86 % | ¥348,00 | ¥348,00 | ¥340,00 | 182,00K |
| 2026-08-20 | ¥350,00 | +5,74 % | ¥334,00 | ¥351,00 | ¥334,00 | 236,70K |
| 2026-08-19 | ¥331,00 | -2,65 % | ¥333,00 | ¥340,00 | ¥329,00 | 193,20K |
| 2026-08-18 | ¥340,00 | +0,29 % | ¥335,00 | ¥347,00 | ¥329,00 | 200,50K |
| 2026-08-17 | ¥339,00 | +1,80 % | ¥337,00 | ¥351,00 | ¥334,00 | 311,30K |
| 2026-08-14 | ¥333,00 | +1,52 % | ¥328,00 | ¥348,00 | ¥324,00 | 522,30K |
| 2026-08-13 | ¥328,00 | +0,92 % | ¥323,00 | ¥333,00 | ¥322,00 | 291,90K |
| 2026-08-12 | ¥325,00 | +2,20 % | ¥321,00 | ¥331,00 | ¥317,00 | 281,10K |
| 2026-08-10 | ¥318,00 | +0,95 % | ¥317,00 | ¥333,00 | ¥315,00 | 326,50K |
| 2026-08-07 | ¥315,00 | +0,64 % | ¥314,00 | ¥321,00 | ¥307,00 | 261,00K |
| 2026-08-06 | ¥313,00 | -0,63 % | ¥312,00 | ¥315,00 | ¥309,00 | 80,90K |
| 2026-08-05 | ¥315,00 | -0,32 % | ¥316,00 | ¥322,00 | ¥313,00 | 123,50K |
| 2026-08-04 | ¥316,00 | +1,61 % | ¥311,00 | ¥322,00 | ¥311,00 | 177,90K |
| 2026-08-03 | ¥311,00 | +1,30 % | ¥304,00 | ¥312,00 | ¥295,00 | 252,40K |
| 2026-07-31 | ¥307,00 | +3,37 % | ¥299,00 | ¥310,00 | ¥297,00 | 176,40K |
| 2026-07-30 | ¥297,00 | -0,67 % | ¥298,00 | ¥304,00 | ¥294,00 | 195,10K |
| 2026-07-29 | ¥299,00 | -3,55 % | ¥318,00 | ¥319,00 | ¥299,00 | 354,50K |
| 2026-07-28 | ¥310,00 | -3,73 % | ¥319,00 | ¥331,00 | ¥309,00 | 208,30K |
| 2026-07-27 | ¥322,00 | +5,23 % | ¥308,00 | ¥325,00 | ¥306,00 | 311,50K |
| 2026-07-24 | ¥306,00 | 0,00 % | ¥305,00 | ¥306,00 | ¥300,00 | 144,50K |
| 2026-07-23 | ¥306,00 | -0,65 % | ¥306,00 | ¥313,00 | ¥305,00 | 116,60K |
| 2026-07-22 | ¥308,00 | +0,98 % | ¥308,00 | ¥315,00 | ¥303,00 | 156,60K |
| 2026-07-21 | ¥305,00 | 0,00 % | ¥303,00 | ¥309,00 | ¥303,00 | 125,00K |
| 2026-07-17 | ¥305,00 | -4,39 % | ¥312,00 | ¥314,00 | ¥295,00 | 566,60K |
| 2026-07-16 | ¥319,00 | -5,34 % | ¥335,00 | ¥338,00 | ¥318,00 | 198,30K |
| 2026-07-15 | ¥337,00 | +3,69 % | ¥321,00 | ¥338,00 | ¥320,00 | 157,80K |
| 2026-07-14 | ¥325,00 | -0,31 % | ¥322,00 | ¥328,00 | ¥320,00 | 120,20K |
| 2026-07-13 | ¥326,00 | +0,62 % | ¥326,00 | ¥335,00 | ¥320,00 | 240,50K |
| 2026-07-10 | ¥324,00 | +7,28 % | ¥303,00 | ¥324,00 | ¥303,00 | 311,60K |
| 2026-07-09 | ¥302,00 | +0,33 % | ¥305,00 | ¥305,00 | ¥301,00 | 95,50K |
| 2026-07-08 | ¥301,00 | -2,27 % | ¥305,00 | ¥307,00 | ¥300,00 | 244,60K |
| 2026-07-07 | ¥308,00 | -0,96 % | ¥314,00 | ¥316,00 | ¥306,00 | 135,80K |
| 2026-07-06 | ¥311,00 | -0,32 % | ¥314,00 | ¥323,00 | ¥309,00 | 265,20K |
| 2026-07-03 | ¥312,00 | +2,63 % | ¥304,00 | ¥314,00 | ¥300,00 | 279,80K |
| 2026-07-02 | ¥304,00 | -0,98 % | ¥307,00 | ¥317,00 | ¥302,00 | 332,60K |
| 2026-07-01 | ¥307,00 | -1,29 % | ¥311,00 | ¥311,00 | ¥298,00 | 348,50K |
| 2026-06-30 | ¥311,00 | +0,32 % | ¥324,00 | ¥326,00 | ¥306,00 | 484,30K |
| 2026-06-29 | ¥310,00 | +3,33 % | ¥305,00 | ¥315,00 | ¥304,00 | 226,40K |
| 2026-06-26 | ¥300,00 | -3,85 % | ¥310,00 | ¥313,00 | ¥297,00 | 441,20K |
| 2026-06-25 | ¥312,00 | -0,95 % | ¥321,00 | ¥328,00 | ¥312,00 | 245,10K |
| 2026-06-24 | ¥315,00 | -1,87 % | ¥324,00 | ¥327,00 | ¥313,00 | 193,20K |
| 2026-06-23 | ¥321,00 | -4,46 % | ¥335,00 | ¥337,00 | ¥315,00 | 465,90K |
| 2026-06-22 | ¥336,00 | -4,55 % | ¥350,00 | ¥351,00 | ¥327,00 | 734,80K |
| 2026-06-19 | ¥352,00 | -14,56 % | ¥390,00 | ¥393,00 | ¥346,00 | 1,22M |
| 2026-06-18 | ¥412,00 | +17,71 % | ¥348,00 | ¥426,00 | ¥348,00 | 2,24M |
| 2026-06-17 | ¥350,00 | +5,42 % | ¥333,00 | ¥361,00 | ¥333,00 | 331,20K |
| 2026-06-16 | ¥332,00 | -0,60 % | ¥335,00 | ¥339,00 | ¥322,00 | 211,10K |
| 2026-06-15 | ¥334,00 | +0,30 % | ¥333,00 | ¥342,00 | ¥325,00 | 238,80K |
| 2026-06-12 | ¥333,00 | +4,72 % | ¥321,00 | ¥336,00 | ¥321,00 | 270,50K |
| 2026-06-11 | ¥318,00 | +4,26 % | ¥299,00 | ¥319,00 | ¥299,00 | 382,10K |
| 2026-06-10 | ¥305,00 | -5,28 % | ¥320,00 | ¥320,00 | ¥303,00 | 336,50K |
| 2026-06-09 | ¥322,00 | +7,33 % | ¥308,00 | ¥345,00 | ¥308,00 | 1,25M |
| 2026-06-08 | ¥300,00 | -12,79 % | ¥288,00 | ¥312,00 | ¥288,00 | 839,50K |
| 2026-06-05 | ¥344,00 | +0,29 % | ¥341,00 | ¥352,00 | ¥340,00 | 180,60K |
| 2026-06-04 | ¥343,00 | -1,72 % | ¥350,00 | ¥353,00 | ¥341,00 | 222,10K |
| 2026-06-03 | ¥349,00 | +5,12 % | ¥332,00 | ¥349,00 | ¥330,00 | 307,70K |
| 2026-06-02 | ¥332,00 | -2,06 % | ¥332,00 | ¥339,00 | ¥328,00 | 423,00K |
| 2026-06-01 | ¥339,00 | -5,04 % | ¥350,00 | ¥358,00 | ¥331,00 | 650,30K |
| 2026-05-29 | ¥357,00 | -7,99 % | ¥381,00 | ¥384,00 | ¥352,00 | 749,30K |
| 2026-05-28 | ¥388,00 | -1,02 % | ¥388,00 | ¥397,00 | ¥378,00 | 303,80K |
| 2026-05-27 | ¥392,00 | -7,33 % | ¥415,00 | ¥422,00 | ¥363,00 | 1,47M |
| 2026-05-26 | ¥423,00 | -4,73 % | ¥444,00 | ¥444,00 | ¥420,00 | 388,00K |
| 2026-05-25 | ¥444,00 | -0,22 % | ¥445,00 | ¥449,00 | ¥429,00 | 395,60K |
| 2026-05-22 | ¥445,00 | +0,91 % | ¥444,00 | ¥462,00 | ¥438,00 | 673,20K |