Stella Chemifa Corporation (4109.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4109.T Historical Return
If you invested ¥1000 in Stella Chemifa Corporation (4109.T) 10 years ago, it would be worth ¥2,058.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,027.37, while ¥1000 invested 1 year ago would be worth ¥1,120.24. This corresponds to total returns of 105.81%, 102.74%, 12.02%, respectively, with annualized returns of 7.48%, 15.17%, 12.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4109.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,585 | 4,660 | 4,660 | 4,685 | 4,465 | 85,400 |
| November 10, 2026 | 4,490 | 4,515 | 4,515 | 4,565 | 4,440 | 69,100 |
| November 09, 2026 | 4,300 | 4,280 | 4,280 | 4,360 | 4,235 | 72,800 |
| November 06, 2026 | 4,060 | 4,160 | 4,160 | 4,210 | 4,010 | 168,700 |
| November 05, 2026 | 4,610 | 4,340 | 4,340 | 4,630 | 4,300 | 107,700 |
| November 04, 2026 | 4,680 | 4,540 | 4,540 | 4,720 | 4,375 | 75,300 |
| November 02, 2026 | 4,620 | 4,680 | 4,680 | 4,730 | 4,610 | 37,500 |
| October 30, 2026 | 4,810 | 4,670 | 4,670 | 4,880 | 4,670 | 74,100 |
| October 29, 2026 | 4,870 | 4,830 | 4,830 | 4,875 | 4,770 | 196,800 |
| October 28, 2026 | 4,800 | 4,835 | 4,835 | 4,860 | 4,785 | 63,800 |
| October 27, 2026 | 4,715 | 4,730 | 4,730 | 4,790 | 4,695 | 76,100 |
| October 26, 2026 | 4,755 | 4,660 | 4,660 | 4,755 | 4,660 | 50,400 |
| October 23, 2026 | 4,650 | 4,710 | 4,710 | 4,710 | 4,520 | 86,600 |
| October 22, 2026 | 4,850 | 4,670 | 4,670 | 4,850 | 4,660 | 79,700 |
| October 21, 2026 | 4,805 | 4,845 | 4,845 | 4,865 | 4,775 | 50,900 |
| October 20, 2026 | 4,875 | 4,745 | 4,745 | 4,890 | 4,745 | 70,800 |
| October 19, 2026 | 4,800 | 4,890 | 4,890 | 4,910 | 4,745 | 58,600 |
| October 16, 2026 | 4,970 | 4,905 | 4,905 | 4,975 | 4,850 | 77,300 |
| October 15, 2026 | 5,140 | 4,855 | 4,855 | 5,150 | 4,840 | 169,900 |
| October 14, 2026 | 5,350 | 5,270 | 5,270 | 5,400 | 5,270 | 73,800 |
| October 13, 2026 | 5,450 | 5,360 | 5,360 | 5,470 | 5,330 | 58,400 |
| October 09, 2026 | 5,320 | 5,460 | 5,460 | 5,510 | 5,290 | 44,800 |
| October 08, 2026 | 5,480 | 5,380 | 5,380 | 5,490 | 5,380 | 63,100 |
| October 07, 2026 | 5,640 | 5,560 | 5,560 | 5,640 | 5,530 | 33,600 |
| October 06, 2026 | 5,540 | 5,630 | 5,630 | 5,690 | 5,500 | 56,700 |
| October 05, 2026 | 5,430 | 5,550 | 5,550 | 5,550 | 5,430 | 84,900 |
| October 02, 2026 | 5,330 | 5,310 | 5,310 | 5,390 | 5,310 | 27,900 |
| October 01, 2026 | 5,270 | 5,410 | 5,410 | 5,430 | 5,270 | 65,500 |
| September 30, 2026 | 5,270 | 5,300 | 5,300 | 5,330 | 5,250 | 29,200 |
| September 29, 2026 | 5,300 | 5,250 | 5,250 | 5,300 | 5,210 | 33,100 |
| September 28, 2026 | 5,450 | 5,370 | 5,370 | 5,450 | 5,360 | 35,900 |
| September 25, 2026 | 5,450 | 5,420 | 5,420 | 5,450 | 5,350 | 26,500 |
| September 24, 2026 | 5,340 | 5,400 | 5,400 | 5,430 | 5,330 | 42,100 |
| September 18, 2026 | 5,260 | 5,270 | 5,270 | 5,310 | 5,230 | 37,500 |
| September 17, 2026 | 5,290 | 5,260 | 5,260 | 5,330 | 5,230 | 36,000 |
| September 16, 2026 | 5,230 | 5,280 | 5,280 | 5,310 | 5,230 | 29,700 |
| September 15, 2026 | 5,180 | 5,230 | 5,230 | 5,270 | 5,170 | 50,300 |
| September 11, 2026 | 5,270 | 5,260 | 5,260 | 5,300 | 5,230 | 54,100 |
| September 10, 2026 | 5,350 | 5,370 | 5,370 | 5,370 | 5,280 | 27,300 |
| September 09, 2026 | 5,300 | 5,360 | 5,360 | 5,440 | 5,300 | 34,200 |
| September 08, 2026 | 5,430 | 5,290 | 5,290 | 5,430 | 5,290 | 62,600 |
| September 07, 2026 | 5,380 | 5,460 | 5,460 | 5,460 | 5,380 | 41,600 |
| September 04, 2026 | 5,280 | 5,360 | 5,360 | 5,380 | 5,260 | 49,100 |
| September 03, 2026 | 5,360 | 5,300 | 5,300 | 5,400 | 5,270 | 65,100 |
| September 02, 2026 | 5,380 | 5,360 | 5,360 | 5,420 | 5,320 | 61,800 |
| September 01, 2026 | 5,400 | 5,400 | 5,400 | 5,470 | 5,380 | 49,500 |
| August 31, 2026 | 5,330 | 5,420 | 5,420 | 5,460 | 5,290 | 45,400 |
| August 28, 2026 | 5,500 | 5,390 | 5,390 | 5,550 | 5,380 | 57,100 |
| August 27, 2026 | 5,510 | 5,510 | 5,510 | 5,610 | 5,430 | 49,300 |
| August 26, 2026 | 5,460 | 5,460 | 5,460 | 5,500 | 5,410 | 47,700 |
| August 25, 2026 | 5,510 | 5,460 | 5,460 | 5,530 | 5,420 | 54,700 |
| August 24, 2026 | 5,500 | 5,510 | 5,510 | 5,550 | 5,450 | 51,000 |
| August 21, 2026 | 5,400 | 5,500 | 5,500 | 5,550 | 5,370 | 59,600 |
| August 20, 2026 | 5,400 | 5,430 | 5,430 | 5,440 | 5,340 | 47,600 |
| August 19, 2026 | 5,400 | 5,340 | 5,340 | 5,460 | 5,340 | 87,300 |
| August 18, 2026 | 5,700 | 5,550 | 5,550 | 5,770 | 5,550 | 86,800 |
| August 17, 2026 | 5,730 | 5,730 | 5,730 | 5,750 | 5,630 | 71,300 |
| August 14, 2026 | 5,600 | 5,700 | 5,700 | 5,800 | 5,560 | 131,100 |
| August 13, 2026 | 5,560 | 5,540 | 5,540 | 5,620 | 5,520 | 104,400 |
| August 12, 2026 | 5,300 | 5,430 | 5,430 | 5,480 | 5,290 | 91,700 |
AD
