kabutan

STELLA CHEMIFA CORPORATION(4109) Historical

4109
TSE Prime
STELLA CHEMIFA CORPORATION
4,090
JPY
-5
(-0.12%)
Dec 5, 3:30 pm JST
26.45
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,170 4,175 4,070 4,090 -45 -1.09% 110,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,155 4,245 4,100 4,225 +65 +1.56% 90,200
Aug 29, 2025 4,200 4,260 4,160 4,160 -35 -0.83% 67,100
Aug 22, 2025 4,150 4,255 4,145 4,195 +45 +1.08% 87,200
Aug 15, 2025 4,220 4,225 4,085 4,150 -50 -1.19% 97,200
Aug 8, 2025 4,215 4,340 4,125 4,200 -85 -1.98% 148,600
Aug 1, 2025 4,155 4,310 4,150 4,285 +135 +3.25% 110,500
Jul 25, 2025 4,060 4,185 4,060 4,150 +60 +1.47% 88,900
Jul 18, 2025 4,000 4,150 3,990 4,090 +95 +2.38% 102,600