STELLA PHARMA CORPORATION 4888
TSE · Japan · Health Technology
¥426.00-6.00 (-1.39%)
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 | ¥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 |