Stella Chemifa Corporation 4109
TSE · Japan · Process Industries
¥5,310.00-100.00 (-1.85%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,410.00 | +2.08% | ¥5,270.00 | ¥5,430.00 | ¥5,270.00 | 65.50K |
| 2026-09-30 | ¥5,300.00 | +0.95% | ¥5,270.00 | ¥5,330.00 | ¥5,250.00 | 29.20K |
| 2026-09-29 | ¥5,250.00 | -2.23% | ¥5,300.00 | ¥5,300.00 | ¥5,210.00 | 33.10K |
| 2026-09-28 | ¥5,370.00 | -0.92% | ¥5,450.00 | ¥5,450.00 | ¥5,360.00 | 35.90K |
| 2026-09-25 | ¥5,420.00 | +0.37% | ¥5,450.00 | ¥5,450.00 | ¥5,350.00 | 26.50K |
| 2026-09-24 | ¥5,400.00 | +2.47% | ¥5,340.00 | ¥5,430.00 | ¥5,330.00 | 42.10K |
| 2026-09-18 | ¥5,270.00 | +0.19% | ¥5,260.00 | ¥5,310.00 | ¥5,230.00 | 37.50K |
| 2026-09-17 | ¥5,260.00 | -0.38% | ¥5,290.00 | ¥5,330.00 | ¥5,230.00 | 36.00K |
| 2026-09-16 | ¥5,280.00 | +0.96% | ¥5,230.00 | ¥5,310.00 | ¥5,230.00 | 29.70K |
| 2026-09-15 | ¥5,230.00 | +0.97% | ¥5,180.00 | ¥5,270.00 | ¥5,170.00 | 50.30K |
| 2026-09-14 | ¥5,180.00 | -1.52% | ¥5,260.00 | ¥5,300.00 | ¥5,160.00 | 49.60K |
| 2026-09-11 | ¥5,260.00 | -2.05% | ¥5,270.00 | ¥5,300.00 | ¥5,230.00 | 54.10K |
| 2026-09-10 | ¥5,370.00 | +0.19% | ¥5,350.00 | ¥5,370.00 | ¥5,280.00 | 27.30K |
| 2026-09-09 | ¥5,360.00 | +1.32% | ¥5,300.00 | ¥5,440.00 | ¥5,300.00 | 34.20K |
| 2026-09-08 | ¥5,290.00 | -3.11% | ¥5,430.00 | ¥5,430.00 | ¥5,290.00 | 62.60K |
| 2026-09-07 | ¥5,460.00 | +1.87% | ¥5,380.00 | ¥5,460.00 | ¥5,380.00 | 41.60K |
| 2026-09-04 | ¥5,360.00 | +1.13% | ¥5,280.00 | ¥5,380.00 | ¥5,260.00 | 49.10K |
| 2026-09-03 | ¥5,300.00 | -1.12% | ¥5,360.00 | ¥5,400.00 | ¥5,270.00 | 65.10K |
| 2026-09-02 | ¥5,360.00 | -0.74% | ¥5,380.00 | ¥5,420.00 | ¥5,320.00 | 61.80K |
| 2026-09-01 | ¥5,400.00 | -0.37% | ¥5,400.00 | ¥5,470.00 | ¥5,380.00 | 49.50K |
| 2026-08-31 | ¥5,420.00 | +0.56% | ¥5,330.00 | ¥5,460.00 | ¥5,290.00 | 45.40K |
| 2026-08-28 | ¥5,390.00 | -2.18% | ¥5,500.00 | ¥5,550.00 | ¥5,380.00 | 57.10K |
| 2026-08-27 | ¥5,510.00 | +0.92% | ¥5,510.00 | ¥5,610.00 | ¥5,430.00 | 49.30K |
| 2026-08-26 | ¥5,460.00 | 0.00% | ¥5,460.00 | ¥5,500.00 | ¥5,410.00 | 47.70K |
| 2026-08-25 | ¥5,460.00 | -0.91% | ¥5,510.00 | ¥5,530.00 | ¥5,420.00 | 54.70K |
| 2026-08-24 | ¥5,510.00 | +0.18% | ¥5,500.00 | ¥5,550.00 | ¥5,450.00 | 51.00K |
| 2026-08-21 | ¥5,500.00 | +1.29% | ¥5,400.00 | ¥5,550.00 | ¥5,370.00 | 59.60K |
| 2026-08-20 | ¥5,430.00 | +1.69% | ¥5,400.00 | ¥5,440.00 | ¥5,340.00 | 47.60K |
| 2026-08-19 | ¥5,340.00 | -3.78% | ¥5,400.00 | ¥5,460.00 | ¥5,340.00 | 87.30K |
| 2026-08-18 | ¥5,550.00 | -3.14% | ¥5,700.00 | ¥5,770.00 | ¥5,550.00 | 86.80K |
| 2026-08-17 | ¥5,730.00 | +0.53% | ¥5,730.00 | ¥5,750.00 | ¥5,630.00 | 71.30K |
| 2026-08-14 | ¥5,700.00 | +2.89% | ¥5,600.00 | ¥5,800.00 | ¥5,560.00 | 131.10K |
| 2026-08-13 | ¥5,540.00 | +2.03% | ¥5,560.00 | ¥5,620.00 | ¥5,520.00 | 104.40K |
| 2026-08-12 | ¥5,430.00 | +2.45% | ¥5,300.00 | ¥5,480.00 | ¥5,290.00 | 91.70K |
| 2026-08-10 | ¥5,300.00 | +0.38% | ¥5,320.00 | ¥5,420.00 | ¥5,280.00 | 107.60K |
| 2026-08-07 | ¥5,280.00 | +3.73% | ¥5,100.00 | ¥5,330.00 | ¥4,970.00 | 192.90K |
| 2026-08-06 | ¥5,090.00 | -11.32% | ¥5,640.00 | ¥5,770.00 | ¥5,060.00 | 302.40K |
| 2026-08-05 | ¥5,740.00 | +7.69% | ¥5,400.00 | ¥5,800.00 | ¥5,400.00 | 206.70K |
| 2026-08-04 | ¥5,330.00 | +4.72% | ¥5,090.00 | ¥5,390.00 | ¥5,090.00 | 113.50K |
| 2026-08-03 | ¥5,090.00 | -1.55% | ¥5,110.00 | ¥5,160.00 | ¥5,020.00 | 84.40K |
| 2026-07-31 | ¥5,170.00 | +4.87% | ¥5,100.00 | ¥5,240.00 | ¥5,010.00 | 86.40K |
| 2026-07-30 | ¥4,930.00 | -1.00% | ¥4,950.00 | ¥5,040.00 | ¥4,835.00 | 90.70K |
| 2026-07-29 | ¥4,980.00 | -2.92% | ¥5,140.00 | ¥5,210.00 | ¥4,860.00 | 155.90K |
| 2026-07-28 | ¥5,130.00 | -5.35% | ¥5,320.00 | ¥5,350.00 | ¥5,100.00 | 100.60K |
| 2026-07-27 | ¥5,420.00 | -2.52% | ¥5,540.00 | ¥5,600.00 | ¥5,330.00 | 85.30K |
| 2026-07-24 | ¥5,560.00 | -2.11% | ¥5,680.00 | ¥5,680.00 | ¥5,480.00 | 39.10K |
| 2026-07-23 | ¥5,680.00 | +1.97% | ¥5,570.00 | ¥5,750.00 | ¥5,570.00 | 54.10K |
| 2026-07-22 | ¥5,570.00 | +0.72% | ¥5,630.00 | ¥5,760.00 | ¥5,520.00 | 51.60K |
| 2026-07-21 | ¥5,530.00 | +2.22% | ¥5,500.00 | ¥5,600.00 | ¥5,370.00 | 88.00K |
| 2026-07-17 | ¥5,410.00 | -5.42% | ¥5,620.00 | ¥5,680.00 | ¥5,260.00 | 74.80K |
| 2026-07-16 | ¥5,720.00 | -3.54% | ¥5,930.00 | ¥5,960.00 | ¥5,680.00 | 66.30K |
| 2026-07-15 | ¥5,930.00 | +4.04% | ¥5,800.00 | ¥6,030.00 | ¥5,720.00 | 126.80K |
| 2026-07-14 | ¥5,700.00 | +0.18% | ¥5,660.00 | ¥5,730.00 | ¥5,570.00 | 56.70K |
| 2026-07-13 | ¥5,690.00 | -1.39% | ¥5,780.00 | ¥5,850.00 | ¥5,630.00 | 75.50K |
| 2026-07-10 | ¥5,770.00 | -0.69% | ¥5,860.00 | ¥5,890.00 | ¥5,750.00 | 57.70K |
| 2026-07-09 | ¥5,810.00 | +1.22% | ¥5,750.00 | ¥5,880.00 | ¥5,710.00 | 62.60K |
| 2026-07-08 | ¥5,740.00 | -4.01% | ¥5,900.00 | ¥5,950.00 | ¥5,710.00 | 75.30K |
| 2026-07-07 | ¥5,980.00 | -2.13% | ¥6,130.00 | ¥6,190.00 | ¥5,960.00 | 62.90K |
| 2026-07-06 | ¥6,110.00 | -3.02% | ¥6,300.00 | ¥6,320.00 | ¥6,040.00 | 87.50K |
| 2026-07-03 | ¥6,300.00 | -1.25% | ¥6,280.00 | ¥6,320.00 | ¥6,140.00 | 70.60K |
| 2026-07-02 | ¥6,380.00 | -2.89% | ¥6,540.00 | ¥6,540.00 | ¥6,340.00 | 55.70K |
| 2026-07-01 | ¥6,570.00 | -0.15% | ¥6,590.00 | ¥6,700.00 | ¥6,430.00 | 66.10K |
| 2026-06-30 | ¥6,580.00 | -1.94% | ¥6,720.00 | ¥6,720.00 | ¥6,520.00 | 54.20K |
| 2026-06-29 | ¥6,710.00 | +1.05% | ¥6,600.00 | ¥6,720.00 | ¥6,410.00 | 69.40K |
| 2026-06-26 | ¥6,640.00 | -2.64% | ¥6,680.00 | ¥6,720.00 | ¥6,510.00 | 77.40K |
| 2026-06-25 | ¥6,820.00 | +0.89% | ¥6,920.00 | ¥6,930.00 | ¥6,760.00 | 72.50K |
| 2026-06-24 | ¥6,760.00 | -3.57% | ¥7,010.00 | ¥7,150.00 | ¥6,690.00 | 78.20K |
| 2026-06-23 | ¥7,010.00 | -1.13% | ¥7,200.00 | ¥7,320.00 | ¥7,010.00 | 59.20K |
| 2026-06-22 | ¥7,090.00 | +1.87% | ¥7,040.00 | ¥7,200.00 | ¥6,970.00 | 62.20K |
| 2026-06-19 | ¥6,960.00 | -2.66% | ¥7,210.00 | ¥7,410.00 | ¥6,900.00 | 80.00K |
| 2026-06-18 | ¥7,150.00 | +2.14% | ¥7,100.00 | ¥7,320.00 | ¥7,100.00 | 49.70K |
| 2026-06-17 | ¥7,000.00 | 0.00% | ¥6,920.00 | ¥7,070.00 | ¥6,860.00 | 63.20K |
| 2026-06-16 | ¥7,000.00 | -3.18% | ¥7,230.00 | ¥7,390.00 | ¥6,950.00 | 91.40K |
| 2026-06-15 | ¥7,230.00 | +0.42% | ¥7,600.00 | ¥7,640.00 | ¥7,150.00 | 121.00K |
| 2026-06-12 | ¥7,200.00 | -6.98% | ¥7,890.00 | ¥8,000.00 | ¥7,160.00 | 223.00K |
| 2026-06-11 | ¥7,740.00 | +0.78% | ¥7,530.00 | ¥7,910.00 | ¥7,410.00 | 117.10K |
| 2026-06-10 | ¥7,680.00 | -3.40% | ¥7,810.00 | ¥8,070.00 | ¥7,680.00 | 148.40K |
| 2026-06-09 | ¥7,950.00 | +1.79% | ¥7,980.00 | ¥8,100.00 | ¥7,590.00 | 196.80K |
| 2026-06-08 | ¥7,810.00 | -1.64% | ¥7,490.00 | ¥7,810.00 | ¥7,290.00 | 159.60K |
| 2026-06-05 | ¥7,940.00 | +3.12% | ¥7,550.00 | ¥8,040.00 | ¥7,230.00 | 182.80K |
| 2026-06-04 | ¥7,700.00 | +6.65% | ¥7,210.00 | ¥7,750.00 | ¥7,010.00 | 141.20K |
| 2026-06-03 | ¥7,220.00 | +2.85% | ¥7,150.00 | ¥7,270.00 | ¥7,080.00 | 73.00K |
| 2026-06-02 | ¥7,020.00 | -0.28% | ¥6,950.00 | ¥7,060.00 | ¥6,710.00 | 87.40K |
| 2026-06-01 | ¥7,040.00 | +0.72% | ¥6,890.00 | ¥7,160.00 | ¥6,810.00 | 91.30K |
| 2026-05-29 | ¥6,990.00 | -2.10% | ¥7,200.00 | ¥7,300.00 | ¥6,990.00 | 81.90K |
| 2026-05-28 | ¥7,140.00 | -2.06% | ¥7,170.00 | ¥7,260.00 | ¥7,000.00 | 141.00K |
| 2026-05-27 | ¥7,290.00 | -1.09% | ¥7,520.00 | ¥7,520.00 | ¥7,180.00 | 152.00K |
| 2026-05-26 | ¥7,370.00 | -1.34% | ¥7,350.00 | ¥7,680.00 | ¥7,240.00 | 203.30K |
| 2026-05-25 | ¥7,470.00 | +5.51% | ¥7,080.00 | ¥7,530.00 | ¥7,080.00 | 125.90K |
| 2026-05-22 | ¥7,080.00 | +1.87% | ¥6,980.00 | ¥7,180.00 | ¥6,870.00 | 125.90K |