Stella Chemifa Corporation - 4109.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,265	4,215	4,215	4,265	4,205	17,100
December 23, 2025	4,245	4,240	4,240	4,265	4,230	14,300
December 22, 2025	4,220	4,245	4,245	4,260	4,215	22,400
December 19, 2025	4,175	4,220	4,220	4,220	4,175	17,800
December 18, 2025	4,135	4,150	4,150	4,170	4,105	13,100
December 17, 2025	4,165	4,150	4,150	4,195	4,130	13,900
December 16, 2025	4,200	4,165	4,165	4,200	4,155	17,600
December 15, 2025	4,160	4,200	4,200	4,205	4,125	21,700
December 12, 2025	4,185	4,170	4,170	4,205	4,150	26,100
December 11, 2025	4,200	4,115	4,115	4,220	4,115	25,800
December 10, 2025	4,190	4,165	4,165	4,210	4,155	21,100
December 09, 2025	4,120	4,170	4,170	4,190	4,115	31,400
December 08, 2025	4,100	4,160	4,160	4,180	4,090	24,000
December 05, 2025	4,110	4,090	4,090	4,160	4,085	18,500
December 04, 2025	4,085	4,095	4,095	4,120	4,085	13,900
December 03, 2025	4,100	4,080	4,080	4,125	4,070	15,400
December 02, 2025	4,150	4,080	4,080	4,150	4,075	18,800
December 01, 2025	4,170	4,150	4,150	4,175	4,115	25,100
November 28, 2025	4,140	4,135	4,135	4,155	4,105	19,100
November 27, 2025	4,100	4,150	4,150	4,155	4,100	25,200
November 26, 2025	4,045	4,090	4,090	4,090	4,045	18,300
November 25, 2025	4,085	4,030	4,030	4,085	4,000	25,500
November 21, 2025	3,985	4,035	4,035	4,045	3,985	18,100
November 20, 2025	3,995	4,055	4,055	4,060	3,980	30,800
November 19, 2025	3,985	3,915	3,915	4,000	3,890	44,300
November 18, 2025	4,115	3,985	3,985	4,115	3,985	25,000
November 17, 2025	4,135	4,115	4,115	4,155	4,090	22,900
November 14, 2025	4,080	4,090	4,090	4,110	4,010	53,700
November 13, 2025	4,260	4,150	4,150	4,260	4,085	69,200
November 12, 2025	4,205	4,240	4,240	4,270	4,205	26,900
November 11, 2025	4,185	4,180	4,180	4,190	4,130	19,000
November 10, 2025	4,130	4,170	4,170	4,190	4,130	9,800
November 07, 2025	4,100	4,130	4,130	4,140	4,095	14,800
November 06, 2025	4,075	4,110	4,110	4,140	4,045	13,700
November 05, 2025	4,075	4,110	4,110	4,140	4,045	26,900
November 04, 2025	4,095	4,065	4,065	4,120	4,000	26,900
October 31, 2025	4,120	4,100	4,100	4,120	4,020	24,700
October 30, 2025	4,120	4,100	4,100	4,120	4,020	24,700
October 29, 2025	4,150	4,090	4,090	4,150	4,065	18,800
October 28, 2025	4,260	4,130	4,130	4,260	4,130	18,900
October 27, 2025	4,290	4,290	4,290	4,295	4,255	17,600
October 24, 2025	4,230	4,230	4,230	4,230	4,190	11,900
October 23, 2025	4,230	4,185	4,185	4,255	4,170	22,500
October 22, 2025	4,170	4,300	4,300	4,300	4,130	59,400
October 21, 2025	4,150	4,140	4,140	4,175	4,115	20,400
October 20, 2025	4,140	4,150	4,150	4,150	4,120	12,200
October 17, 2025	4,085	4,080	4,080	4,100	4,070	9,100
October 16, 2025	4,140	4,130	4,130	4,160	4,100	12,600
October 15, 2025	4,085	4,125	4,125	4,125	4,075	14,800
October 14, 2025	4,040	4,045	4,045	4,100	4,030	22,100
October 10, 2025	4,175	4,105	4,105	4,185	4,075	26,200
October 09, 2025	4,165	4,235	4,235	4,235	4,165	22,300
October 08, 2025	4,240	4,160	4,160	4,240	4,150	11,800
October 07, 2025	4,190	4,240	4,240	4,265	4,185	21,700
October 06, 2025	4,145	4,155	4,155	4,160	4,090	23,900
October 03, 2025	4,035	4,085	4,085	4,090	4,035	10,500
October 02, 2025	3,985	4,035	4,035	4,060	3,985	16,400
October 01, 2025	4,080	3,985	3,985	4,080	3,965	47,800
September 30, 2025	4,185	4,085	4,085	4,185	4,085	19,000
September 29, 2025	4,225	4,160	4,160	4,235	4,085	20,800

Stella Chemifa Corporation (4109.T) JPX