kabutan

STELLA CHEMIFA CORPORATION(4109) Historical

4109
TSE Prime
STELLA CHEMIFA CORPORATION
4,170
JPY
+55
(+1.34%)
Dec 12, 3:30 pm JST
26.76
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 10, 2025
4,555 JPY
52 Week Low Apr 7, 2025
3,130 JPY
Yearly High Jan 10, 2025
4,555 JPY
Yearly Low Apr 7, 2025
3,130 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,185 4,205 4,150 4,170 +55 +1.34% 26,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,200 4,220 4,115 4,115 -50 -1.20% 25,800
Dec 10, 2025 4,190 4,210 4,155 4,165 -5 -0.12% 21,100
Dec 9, 2025 4,120 4,190 4,115 4,170 +10 +0.24% 31,400
Dec 8, 2025 4,100 4,180 4,090 4,160 +70 +1.71% 24,000
Dec 5, 2025 4,110 4,160 4,085 4,090 -5 -0.12% 18,500
Dec 4, 2025 4,085 4,120 4,085 4,095 +15 +0.37% 13,900
Dec 3, 2025 4,100 4,125 4,070 4,080 0 0.00% 15,400
Dec 2, 2025 4,150 4,150 4,075 4,080 -70 -1.69% 18,800
Dec 1, 2025 4,170 4,175 4,115 4,150 +15 +0.36% 25,100
Nov 28, 2025 4,140 4,155 4,105 4,135 -15 -0.36% 19,100
Nov 27, 2025 4,100 4,155 4,100 4,150 +60 +1.47% 25,200
Nov 26, 2025 4,045 4,090 4,045 4,090 +60 +1.49% 18,300
Nov 25, 2025 4,085 4,085 4,000 4,030 -5 -0.12% 25,500
Nov 21, 2025 3,985 4,045 3,985 4,035 -20 -0.49% 18,100
Nov 20, 2025 3,995 4,060 3,980 4,055 +140 +3.58% 30,800
Nov 19, 2025 3,985 4,000 3,890 3,915 -70 -1.76% 44,300
Nov 18, 2025 4,115 4,115 3,985 3,985 -130 -3.16% 25,000
Nov 17, 2025 4,135 4,155 4,090 4,115 +25 +0.61% 22,900
Nov 14, 2025 4,080 4,110 4,010 4,090 -60 -1.45% 53,700
Nov 13, 2025 4,260 4,260 4,085 4,150 -90 -2.12% 69,200