kabutan

STELLA CHEMIFA CORPORATION(4109) Historical

4109
TSE Prime
STELLA CHEMIFA CORPORATION
5,130
JPY
+30
(+0.59%)
Jan 29, 3:30 pm JST
33.53
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
5,290 JPY
52 Week Low Apr 7, 2025
3,130 JPY
Yearly High Jan 23, 2026
5,290 JPY
Yearly Low Apr 7, 2025
3,130 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 5,100 5,260 5,060 5,130 -30 -0.58% 195,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,850 5,290 4,770 5,160 +340 +7.05% 301,500
Jan 16, 2026 4,640 4,825 4,590 4,820 +240 +5.24% 170,300
Jan 9, 2026 4,380 4,690 4,380 4,580 +190 +4.33% 249,100
Dec 30, 2025 4,360 4,450 4,360 4,390 +115 +2.69% 105,800
Dec 26, 2025 4,220 4,290 4,195 4,275 +55 +1.30% 130,400
Dec 19, 2025 4,160 4,220 4,105 4,220 +50 +1.20% 84,100
Dec 12, 2025 4,100 4,220 4,090 4,170 +80 +1.96% 128,400
Dec 5, 2025 4,170 4,175 4,070 4,090 -45 -1.09% 91,700
Nov 28, 2025 4,085 4,155 4,000 4,135 +100 +2.48% 88,100
Nov 21, 2025 4,135 4,155 3,890 4,035 -55 -1.34% 141,100
Nov 14, 2025 4,130 4,270 4,010 4,090 -40 -0.97% 178,600
Nov 7, 2025 4,100 4,200 4,000 4,130 +30 +0.73% 77,900
Oct 31, 2025 4,290 4,295 4,020 4,100 -130 -3.07% 98,800
Oct 24, 2025 4,140 4,300 4,115 4,230 +150 +3.68% 126,400
Oct 17, 2025 4,040 4,160 4,030 4,080 -25 -0.61% 58,600
Oct 10, 2025 4,145 4,265 4,075 4,105 +20 +0.49% 105,900
Oct 3, 2025 4,225 4,235 3,965 4,085 -190 -4.44% 114,500
Sep 26, 2025 4,345 4,380 4,235 4,275 -60 -1.38% 81,300
Sep 19, 2025 4,265 4,345 4,215 4,335 +95 +2.24% 92,100
Sep 12, 2025 4,225 4,290 4,205 4,240 +15 +0.36% 68,600