Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Stella Chemifa Corporation (4109.T)

Compare
3,500.00
-230.00
(-6.17%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,605.003,610.003,430.003,500.003,500.0062,200
Apr 3, 20253,710.003,765.003,680.003,730.003,730.0035,700
Apr 2, 20253,880.003,930.003,830.003,850.003,850.0034,200
Apr 1, 20253,905.003,910.003,875.003,880.003,880.0016,000
Mar 31, 20253,985.003,985.003,860.003,860.003,860.0033,800
Mar 28, 2025 85.00 Dividend
Mar 28, 20254,105.004,135.004,040.004,055.004,055.0030,000
Mar 27, 20254,170.004,235.004,160.004,235.004,150.0037,800
Mar 26, 20254,175.004,230.004,145.004,185.004,101.0024,300
Mar 25, 20254,155.004,175.004,105.004,175.004,091.2019,200
Mar 24, 20254,160.004,175.004,120.004,135.004,052.0120,100
Mar 21, 20254,210.004,230.004,150.004,160.004,076.5122,800
Mar 19, 20254,080.004,220.004,080.004,180.004,096.1027,900
Mar 18, 20254,100.004,105.004,075.004,080.003,998.1115,100
Mar 17, 20254,055.004,105.004,045.004,065.003,983.4126,100
Mar 14, 20254,060.004,080.004,010.004,055.003,973.6118,400
Mar 13, 20254,060.004,105.004,030.004,075.003,993.2124,000
Mar 12, 20254,000.004,055.003,980.004,035.003,954.0115,100
Mar 11, 20254,020.004,020.003,965.004,005.003,924.6226,100
Mar 10, 20254,125.004,140.004,050.004,075.003,993.2114,700
Mar 7, 20254,145.004,180.004,090.004,125.004,042.2147,900
Mar 6, 20254,175.004,230.004,130.004,150.004,066.7149,900
Mar 5, 20254,100.004,130.004,065.004,105.004,022.6128,200
Mar 4, 20254,210.004,260.004,010.004,105.004,022.6196,500
Mar 3, 20254,165.004,270.004,145.004,205.004,120.6026,300
Feb 28, 20254,170.004,195.004,115.004,135.004,052.0133,600
Feb 27, 20254,205.004,235.004,160.004,200.004,115.7040,200
Feb 26, 20254,180.004,190.004,125.004,190.004,105.9029,800
Feb 25, 20254,200.004,250.004,200.004,205.004,120.6022,200
Feb 21, 20254,275.004,280.004,185.004,235.004,150.0030,700
Feb 20, 20254,335.004,340.004,260.004,275.004,189.2018,400
Feb 19, 20254,325.004,370.004,290.004,335.004,247.9945,700
Feb 18, 20254,275.004,350.004,275.004,320.004,233.2913,500
Feb 17, 20254,365.004,370.004,265.004,275.004,189.2045,400
Feb 14, 20254,445.004,510.004,380.004,380.004,292.0956,200
Feb 13, 20254,395.004,465.004,360.004,445.004,355.7944,100
Feb 12, 20254,500.004,555.004,385.004,420.004,331.2967,900
Feb 10, 20254,475.004,495.004,460.004,475.004,385.1812,300
Feb 7, 20254,495.004,540.004,470.004,475.004,385.1822,600
Feb 6, 20254,500.004,515.004,475.004,485.004,394.9812,500
Feb 5, 20254,435.004,500.004,415.004,485.004,394.9832,200
Feb 4, 20254,395.004,450.004,390.004,415.004,326.3916,200
Feb 3, 20254,500.004,500.004,310.004,335.004,247.9959,900
Jan 31, 20254,410.004,450.004,375.004,450.004,360.6812,000
Jan 30, 20254,385.004,410.004,365.004,410.004,321.4921,500
Jan 29, 20254,390.004,405.004,375.004,385.004,296.9917,100
Jan 28, 20254,400.004,440.004,390.004,390.004,301.8927,700
Jan 27, 20254,450.004,450.004,380.004,400.004,311.6926,100
Jan 24, 20254,435.004,445.004,365.004,425.004,336.1916,700
Jan 23, 20254,530.004,535.004,415.004,430.004,341.0933,300
Jan 22, 20254,450.004,535.004,425.004,500.004,409.6830,300
Jan 21, 20254,440.004,465.004,415.004,450.004,360.6813,200
Jan 20, 20254,430.004,465.004,395.004,420.004,331.2929,500
Jan 17, 20254,395.004,425.004,370.004,425.004,336.1924,600
Jan 16, 20254,470.004,470.004,415.004,435.004,345.9918,000
Jan 15, 20254,445.004,530.004,410.004,465.004,375.3831,000
Jan 14, 20254,455.004,480.004,410.004,445.004,355.7940,000
Jan 10, 20254,480.004,555.004,480.004,510.004,419.4824,400
Jan 9, 20254,465.004,505.004,410.004,505.004,414.5859,800
Jan 8, 20254,420.004,465.004,390.004,465.004,375.3863,100
Jan 7, 20254,460.004,475.004,435.004,455.004,365.5845,600
Jan 6, 20254,420.004,495.004,410.004,460.004,370.4851,100
Dec 30, 20244,405.004,465.004,375.004,420.004,331.2950,500
Dec 27, 20244,285.004,475.004,250.004,475.004,385.18130,700
Dec 26, 20244,090.004,315.004,065.004,250.004,164.70141,300
Dec 25, 20244,115.004,115.004,045.004,080.003,998.1135,300
Dec 24, 20244,090.004,110.004,070.004,085.004,003.0122,600
Dec 23, 20244,060.004,105.004,060.004,080.003,998.1118,000
Dec 20, 20244,040.004,060.004,000.004,000.003,919.7217,700
Dec 19, 20243,970.004,065.003,965.004,040.003,958.9124,500
Dec 18, 20244,105.004,145.004,040.004,040.003,958.9126,300
Dec 17, 20244,090.004,135.004,070.004,105.004,022.6133,300
Dec 16, 20244,035.004,085.004,035.004,055.003,973.6126,100
Dec 13, 20243,975.004,070.003,970.004,035.003,954.0129,200
Dec 12, 20244,020.004,035.003,985.004,010.003,929.5238,800
Dec 11, 20243,950.004,015.003,930.003,990.003,909.9226,300
Dec 10, 20243,995.004,005.003,950.003,950.003,870.7230,100
Dec 9, 20243,855.004,050.003,855.003,990.003,909.9256,800
Dec 6, 20243,860.003,875.003,810.003,845.003,767.8336,000
Dec 5, 20243,870.003,905.003,850.003,850.003,772.7321,300
Dec 4, 20243,935.003,955.003,840.003,850.003,772.7351,200
Dec 3, 20243,990.004,020.003,960.003,960.003,880.5241,200
Dec 2, 20243,975.004,010.003,940.003,970.003,890.3238,000
Nov 29, 20243,870.003,975.003,870.003,950.003,870.7234,900
Nov 28, 20243,840.003,880.003,830.003,855.003,777.6316,300
Nov 27, 20243,860.003,875.003,840.003,870.003,792.3319,000
Nov 26, 20243,890.003,900.003,810.003,880.003,802.1333,500
Nov 25, 20243,885.003,900.003,850.003,855.003,777.6322,100
Nov 22, 20243,875.003,920.003,845.003,845.003,767.8323,100
Nov 21, 20243,930.003,930.003,855.003,870.003,792.3321,100
Nov 20, 20243,875.003,930.003,865.003,870.003,792.3325,400
Nov 19, 20243,865.003,920.003,830.003,860.003,782.5334,800
Nov 18, 20243,890.003,915.003,845.003,855.003,777.6334,300
Nov 15, 20243,870.003,920.003,840.003,890.003,811.9244,400
Nov 14, 20244,005.004,005.003,850.003,865.003,787.4372,500
Nov 13, 20244,030.004,060.003,925.004,005.003,924.6281,100
Nov 12, 20243,875.004,060.003,875.004,040.003,958.9188,300
Nov 11, 20244,200.004,200.004,065.004,155.004,071.6162,800
Nov 8, 20244,470.004,470.004,195.004,195.004,110.8091,400
Nov 7, 20244,460.004,525.004,425.004,425.004,336.1922,500
Nov 6, 20244,370.004,415.004,340.004,410.004,321.4929,900
Nov 5, 20244,390.004,410.004,315.004,370.004,282.2915,300
Nov 1, 20244,460.004,490.004,315.004,345.004,257.7934,600
Oct 31, 20244,480.004,560.004,480.004,550.004,458.6820,100
Oct 30, 20244,500.004,565.004,460.004,505.004,414.5864,200
Oct 29, 20244,465.004,470.004,410.004,450.004,360.6824,400
Oct 28, 20244,405.004,485.004,385.004,430.004,341.0929,800
Oct 25, 20244,450.004,450.004,320.004,405.004,316.5945,700
Oct 24, 20244,420.004,490.004,415.004,450.004,360.6839,200
Oct 23, 20244,515.004,575.004,465.004,490.004,399.8822,400
Oct 22, 20244,610.004,610.004,540.004,555.004,463.5835,700
Oct 21, 20244,620.004,660.004,590.004,610.004,517.4739,600
Oct 18, 20244,510.004,630.004,510.004,570.004,478.2831,900
Oct 17, 20244,615.004,615.004,480.004,520.004,429.2854,700
Oct 16, 20244,525.004,650.004,525.004,630.004,537.0749,000
Oct 15, 20244,570.004,600.004,515.004,595.004,502.7769,600
Oct 11, 20244,400.004,485.004,400.004,475.004,385.1858,100
Oct 10, 20244,355.004,405.004,325.004,400.004,311.6922,300
Oct 9, 20244,360.004,435.004,335.004,370.004,282.2929,600
Oct 8, 20244,380.004,445.004,290.004,355.004,267.5968,700
Oct 7, 20244,320.004,375.004,320.004,365.004,277.3933,500
Oct 4, 20244,170.004,280.004,150.004,255.004,169.6035,000
Oct 3, 20244,150.004,170.004,100.004,170.004,086.3031,000
Oct 2, 20244,070.004,170.004,070.004,080.003,998.1119,600
Oct 1, 20244,125.004,165.004,105.004,110.004,027.5122,800
Sep 30, 20244,120.004,145.004,095.004,125.004,042.2122,700
Sep 27, 2024 85.00 Dividend
Sep 27, 20244,145.004,230.004,115.004,220.004,135.3023,100
Sep 26, 20244,100.004,190.004,060.004,175.004,007.9135,900
Sep 25, 20244,090.004,090.003,970.004,045.003,883.1140,900
Sep 24, 20244,145.004,145.004,085.004,090.003,926.3126,000
Sep 20, 20244,220.004,295.004,105.004,105.003,940.7135,200
Sep 19, 20244,235.004,265.004,200.004,220.004,051.1154,300
Sep 18, 20244,230.004,245.004,170.004,190.004,022.3126,200
Sep 17, 20244,250.004,255.004,115.004,170.004,003.1132,100
Sep 13, 20244,195.004,195.004,135.004,170.004,003.1136,100
Sep 12, 20244,075.004,215.004,075.004,200.004,031.9152,400
Sep 11, 20244,010.004,065.003,990.004,015.003,854.3136,500
Sep 10, 20243,960.004,035.003,960.004,035.003,873.5117,500
Sep 9, 20243,845.003,980.003,820.003,960.003,801.5124,800
Sep 6, 20243,970.004,020.003,945.003,980.003,820.7122,400
Sep 5, 20243,975.004,060.003,960.003,975.003,815.9121,000
Sep 4, 20243,980.004,045.003,980.004,015.003,854.3128,000
Sep 3, 20244,095.004,120.004,060.004,110.003,945.5113,500
Sep 2, 20244,075.004,075.004,000.004,020.003,859.118,500
Aug 30, 20244,000.004,055.004,000.004,030.003,868.7112,000
Aug 29, 20243,935.003,995.003,935.003,990.003,830.3110,400
Aug 28, 20243,935.003,970.003,925.003,945.003,787.125,600
Aug 27, 20243,915.003,985.003,905.003,970.003,811.1112,300
Aug 26, 20243,905.003,970.003,840.003,915.003,758.3218,700
Aug 23, 20243,840.003,935.003,840.003,920.003,763.1215,700
Aug 22, 20243,880.003,880.003,840.003,860.003,705.5217,200
Aug 21, 20243,860.003,895.003,850.003,885.003,729.5211,900
Aug 20, 20243,915.003,915.003,860.003,900.003,743.9226,800
Aug 19, 20243,950.003,970.003,865.003,890.003,734.3220,100
Aug 16, 20243,950.003,955.003,840.003,955.003,796.7273,300
Aug 15, 20243,980.003,980.003,865.003,890.003,734.3234,900
Aug 14, 20243,870.003,920.003,860.003,890.003,734.3213,000
Aug 13, 20243,790.004,000.003,790.003,870.003,715.1233,500
Aug 9, 20243,820.003,890.003,720.003,785.003,633.5253,900
Aug 8, 20243,615.003,705.003,570.003,610.003,465.5236,600
Aug 7, 20243,480.003,770.003,450.003,685.003,537.5228,800
Aug 6, 20243,445.003,710.003,445.003,610.003,465.5232,300
Aug 5, 20243,690.003,690.003,255.003,375.003,239.9342,300
Aug 2, 20243,940.003,940.003,810.003,825.003,671.9244,200
Aug 1, 20244,145.004,145.004,005.004,010.003,849.5115,700
Jul 31, 20244,035.004,160.003,995.004,160.003,993.5121,500
Jul 30, 20244,155.004,155.004,045.004,045.003,883.1121,000
Jul 29, 20244,125.004,135.004,090.004,135.003,969.5129,000
Jul 26, 20244,105.004,125.004,040.004,065.003,902.3113,400
Jul 25, 20244,120.004,175.004,060.004,060.003,897.5131,200
Jul 24, 20244,220.004,220.004,120.004,145.003,979.1128,800
Jul 23, 20244,270.004,300.004,185.004,185.004,017.5129,600
Jul 22, 20244,220.004,230.004,175.004,225.004,055.9131,100
Jul 19, 20244,200.004,280.004,200.004,280.004,108.7116,500
Jul 18, 20244,335.004,340.004,205.004,210.004,041.5117,600
Jul 17, 20244,330.004,415.004,330.004,360.004,185.5118,100
Jul 16, 20244,350.004,350.004,305.004,330.004,156.7112,700
Jul 12, 20244,315.004,365.004,285.004,285.004,113.5129,000
Jul 11, 20244,320.004,350.004,295.004,325.004,151.9121,600
Jul 10, 20244,390.004,445.004,280.004,335.004,161.5147,700
Jul 9, 20244,300.004,410.004,300.004,390.004,214.3148,400
Jul 8, 20244,255.004,335.004,255.004,305.004,132.7117,800
Jul 5, 20244,285.004,310.004,225.004,280.004,108.7135,100
Jul 4, 20244,190.004,225.004,165.004,215.004,046.3110,600
Jul 3, 20244,225.004,270.004,190.004,190.004,022.3112,100
Jul 2, 20244,330.004,330.004,195.004,210.004,041.5117,500
Jul 1, 20244,365.004,365.004,255.004,310.004,137.5124,800
Jun 28, 20244,350.004,360.004,310.004,330.004,156.718,700
Jun 27, 20244,350.004,365.004,305.004,365.004,190.3118,600
Jun 26, 20244,285.004,340.004,270.004,340.004,166.3120,800
Jun 25, 20244,235.004,310.004,235.004,285.004,113.5129,200
Jun 24, 20244,260.004,270.004,215.004,235.004,065.5126,900
Jun 21, 20244,360.004,395.004,255.004,265.004,094.3141,500
Jun 20, 20244,305.004,350.004,290.004,340.004,166.3124,900
Jun 19, 20244,335.004,375.004,260.004,300.004,127.9124,800
Jun 18, 20244,210.004,320.004,200.004,270.004,099.1131,700
Jun 17, 20244,140.004,205.004,105.004,185.004,017.5122,600
Jun 14, 20244,020.004,215.004,005.004,210.004,041.5137,000
Jun 13, 20244,105.004,110.004,060.004,060.003,897.5127,600
Jun 12, 20244,100.004,185.004,100.004,125.003,959.9131,900
Jun 11, 20244,140.004,150.004,095.004,135.003,969.5112,100
Jun 10, 20244,120.004,150.004,085.004,140.003,974.3121,500
Jun 7, 20244,110.004,165.004,105.004,125.003,959.9115,600
Jun 6, 20244,120.004,175.004,105.004,135.003,969.5118,700
Jun 5, 20244,180.004,195.004,105.004,115.003,950.3121,000
Jun 4, 20244,275.004,275.004,195.004,210.004,041.5125,100
Jun 3, 20244,320.004,345.004,235.004,260.004,089.5128,800
May 31, 20244,280.004,330.004,265.004,320.004,147.1129,000
May 30, 20244,300.004,360.004,245.004,350.004,175.9141,000
May 29, 20244,300.004,415.004,300.004,345.004,171.1153,800
May 28, 20244,310.004,345.004,265.004,295.004,123.1124,400
May 27, 20244,265.004,300.004,195.004,285.004,113.5134,300
May 24, 20244,240.004,290.004,205.004,215.004,046.3135,800
May 23, 20244,290.004,355.004,255.004,310.004,137.5176,700
May 22, 20244,200.004,290.004,175.004,245.004,075.1164,600
May 21, 20244,275.004,300.004,200.004,220.004,051.1174,500
May 20, 20244,040.004,195.004,005.004,175.004,007.91102,200
May 17, 20243,810.003,975.003,785.003,975.003,815.9154,300
May 16, 20243,835.003,905.003,790.003,840.003,686.3234,200
May 15, 20243,835.003,835.003,705.003,765.003,614.3243,600
May 14, 20243,940.003,970.003,830.003,830.003,676.7225,600
May 13, 20243,830.003,995.003,830.003,940.003,782.3293,000
May 10, 20243,735.003,885.003,660.003,805.003,652.72131,500
May 9, 20243,745.003,805.003,725.003,750.003,599.9217,700
May 8, 20243,800.003,800.003,740.003,745.003,595.1217,600
May 7, 20243,780.003,820.003,745.003,800.003,647.9219,400
May 2, 20243,800.003,800.003,735.003,750.003,599.929,900
May 1, 20243,810.003,810.003,750.003,780.003,628.7225,100
Apr 30, 20243,780.003,850.003,780.003,840.003,686.3234,200
Apr 26, 20243,725.003,750.003,690.003,735.003,585.5218,500
Apr 25, 20243,700.003,735.003,650.003,700.003,551.9245,400
Apr 24, 20243,715.003,750.003,700.003,720.003,571.1220,000
Apr 23, 20243,715.003,730.003,700.003,725.003,575.9215,200
Apr 22, 20243,675.003,710.003,650.003,700.003,551.9222,400
Apr 19, 20243,685.003,685.003,610.003,660.003,513.5240,100
Apr 18, 20243,675.003,725.003,670.003,710.003,561.5211,300
Apr 17, 20243,700.003,730.003,675.003,690.003,542.3233,900
Apr 16, 20243,650.003,650.003,595.003,610.003,465.5220,700
Apr 15, 20243,715.003,715.003,630.003,685.003,537.5216,200
Apr 12, 20243,710.003,735.003,685.003,735.003,585.5216,700
Apr 11, 20243,625.003,705.003,620.003,690.003,542.3214,700
Apr 10, 20243,690.003,710.003,635.003,655.003,508.7219,500
Apr 9, 20243,615.003,675.003,600.003,655.003,508.7227,700
Apr 8, 20243,650.003,650.003,560.003,570.003,427.1214,800
Apr 5, 20243,555.003,630.003,555.003,615.003,470.3216,100
Apr 4, 20243,600.003,695.003,585.003,645.003,499.1224,600