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
Nov 12, 2025 4,205 4,270 4,205 4,240 +60 +1.44% 26,900
Nov 11, 2025 4,185 4,190 4,130 4,180 +10 +0.24% 19,000
Nov 10, 2025 4,130 4,190 4,130 4,170 +40 +0.97% 9,800
Nov 7, 2025 4,100 4,140 4,095 4,130 +20 +0.49% 14,800
Nov 6, 2025 4,075 4,140 4,045 4,110 +45 +1.11% 13,700
Nov 5, 2025 4,095 4,120 4,000 4,065 -65 -1.57% 26,900
Nov 4, 2025 4,100 4,200 4,080 4,130 +30 +0.73% 22,500
Oct 31, 2025 4,120 4,120 4,020 4,100 +10 +0.24% 24,700
Oct 30, 2025 4,090 4,130 4,065 4,090 0 0.00% 18,800
Oct 29, 2025 4,150 4,150 4,065 4,090 -40 -0.97% 18,800
Oct 28, 2025 4,260 4,260 4,130 4,130 -160 -3.73% 18,900
Oct 27, 2025 4,290 4,295 4,255 4,290 +60 +1.42% 17,600
Oct 24, 2025 4,230 4,230 4,190 4,230 +45 +1.08% 11,900
Oct 23, 2025 4,230 4,255 4,170 4,185 -115 -2.67% 22,500
Oct 22, 2025 4,170 4,300 4,130 4,300 +160 +3.86% 59,400
Oct 21, 2025 4,150 4,175 4,115 4,140 -10 -0.24% 20,400
Oct 20, 2025 4,140 4,150 4,120 4,150 +70 +1.72% 12,200
Oct 17, 2025 4,085 4,100 4,070 4,080 -50 -1.21% 9,100
Oct 16, 2025 4,140 4,160 4,100 4,130 +5 +0.12% 12,600
Oct 15, 2025 4,085 4,125 4,075 4,125 +80 +1.98% 14,800