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 ¥1,731.84 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,157.98, while ¥1000 invested 1 year ago would be worth ¥1,377.85. This corresponds to total returns of 73.18%, 115.8%, 37.78%, respectively, with annualized returns of 5.65%, 16.62%, 37.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5,320 | 5,300 | 5,300 | 5,420 | 5,280 | 107,600 |
| August 07, 2026 | 5,100 | 5,280 | 5,280 | 5,330 | 4,970 | 192,900 |
| August 06, 2026 | 5,640 | 5,090 | 5,090 | 5,770 | 5,060 | 302,400 |
| August 05, 2026 | 5,400 | 5,740 | 5,740 | 5,800 | 5,400 | 206,700 |
| August 04, 2026 | 5,090 | 5,330 | 5,330 | 5,390 | 5,090 | 113,500 |
| August 03, 2026 | 5,110 | 5,090 | 5,090 | 5,160 | 5,020 | 84,400 |
| July 31, 2026 | 5,100 | 5,170 | 5,170 | 5,240 | 5,010 | 86,400 |
| July 30, 2026 | 4,950 | 4,930 | 4,930 | 5,040 | 4,835 | 90,700 |
| July 29, 2026 | 5,140 | 4,980 | 4,980 | 5,210 | 4,860 | 155,900 |
| July 28, 2026 | 5,320 | 5,130 | 5,130 | 5,350 | 5,100 | 100,600 |
| July 27, 2026 | 5,540 | 5,420 | 5,420 | 5,600 | 5,330 | 85,300 |
| July 24, 2026 | 5,680 | 5,560 | 5,560 | 5,680 | 5,480 | 39,100 |
| July 23, 2026 | 5,570 | 5,680 | 5,680 | 5,750 | 5,570 | 54,100 |
| July 22, 2026 | 5,630 | 5,570 | 5,570 | 5,760 | 5,520 | 51,600 |
| July 21, 2026 | 5,500 | 5,530 | 5,530 | 5,600 | 5,370 | 88,000 |
| July 17, 2026 | 5,620 | 5,410 | 5,410 | 5,680 | 5,260 | 74,800 |
| July 16, 2026 | 5,930 | 5,720 | 5,720 | 5,960 | 5,680 | 66,300 |
| July 15, 2026 | 5,800 | 5,930 | 5,930 | 6,030 | 5,720 | 126,800 |
| July 14, 2026 | 5,660 | 5,700 | 5,700 | 5,730 | 5,570 | 56,700 |
| July 13, 2026 | 5,780 | 5,690 | 5,690 | 5,850 | 5,630 | 75,500 |
| July 10, 2026 | 5,860 | 5,770 | 5,770 | 5,890 | 5,750 | 57,700 |
| July 09, 2026 | 5,750 | 5,810 | 5,810 | 5,880 | 5,710 | 62,600 |
| July 08, 2026 | 5,900 | 5,740 | 5,740 | 5,950 | 5,710 | 75,300 |
| July 07, 2026 | 6,130 | 5,980 | 5,980 | 6,190 | 5,960 | 62,900 |
| July 06, 2026 | 6,300 | 6,110 | 6,110 | 6,320 | 6,040 | 87,500 |
| July 03, 2026 | 6,280 | 6,300 | 6,300 | 6,320 | 6,140 | 70,600 |
| July 02, 2026 | 6,540 | 6,380 | 6,380 | 6,540 | 6,340 | 55,700 |
| July 01, 2026 | 6,590 | 6,570 | 6,570 | 6,700 | 6,430 | 66,100 |
AD
