STELLA PHARMA CORPORATION(JP:4888)
Â¥355.00-3.00 (-0.84%)
JP:4888
STELLA PHARMA CORPORATION historical prices
Â¥355.00
At close:-3.00 (-0.84%)
Want to see JP:4888 full AI Analyst Report?
STELLA PHARMA CORPORATION (4888) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 358.00 | 364.00 | 352.00 | 355.00 | 355.00 | -0.84% | 263,200 | 0.66 |
| Nov 12, 2026 | 370.00 | 377.00 | 358.00 | 358.00 | 358.00 | -4.79% | 396,000 | 1.00 |
| Nov 11, 2026 | 365.00 | 380.00 | 365.00 | 376.00 | 376.00 | +2.17% | 291,600 | 0.73 |
| Nov 10, 2026 | 358.00 | 373.00 | 350.00 | 368.00 | 368.00 | +6.67% | 374,900 | 0.94 |
| Nov 09, 2026 | 346.00 | 365.00 | 346.00 | 350.00 | 350.00 | +1.45% | 398,600 | 1.00 |
| Nov 06, 2026 | 338.00 | 362.00 | 337.00 | 345.00 | 345.00 | -8.00% | 905,500 | 2.37 |
| Nov 05, 2026 | 405.00 | 408.00 | 374.00 | 375.00 | 375.00 | -6.95% | 468,700 | 1.23 |
| Nov 04, 2026 | 410.00 | 411.00 | 386.00 | 403.00 | 403.00 | -1.71% | 445,300 | 1.18 |
| Nov 03, 2026 | 410.00 | 413.00 | 399.00 | 410.00 | 410.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 403.00 | 413.00 | 399.00 | 410.00 | 410.00 | -0.24% | 180,500 | 0.48 |
| Oct 30, 2026 | 419.00 | 427.00 | 404.00 | 411.00 | 411.00 | -2.61% | 354,500 | 0.95 |
| Oct 29, 2026 | 429.00 | 429.00 | 412.00 | 422.00 | 422.00 | -1.86% | 268,900 | 0.72 |
| Oct 28, 2026 | 415.00 | 442.00 | 415.00 | 430.00 | 430.00 | +4.62% | 461,700 | 1.25 |
| Oct 27, 2026 | 409.00 | 412.00 | 398.00 | 411.00 | 411.00 | +2.24% | 204,200 | 0.55 |
| Oct 26, 2026 | 395.00 | 406.00 | 390.00 | 402.00 | 402.00 | +1.52% | 162,900 | 0.44 |
| Oct 23, 2026 | 399.00 | 403.00 | 383.00 | 396.00 | 396.00 | -2.70% | 476,200 | 1.29 |
| Oct 22, 2026 | 450.00 | 454.00 | 400.00 | 407.00 | 407.00 | -8.33% | 1,013,900 | 2.84 |
| Oct 21, 2026 | 422.00 | 448.00 | 422.00 | 444.00 | 444.00 | +5.97% | 557,000 | 1.59 |
| Oct 20, 2026 | 425.00 | 426.00 | 413.00 | 419.00 | 419.00 | -0.24% | 332,700 | 0.96 |
| Oct 19, 2026 | 400.00 | 425.00 | 398.00 | 420.00 | 420.00 | +3.70% | 770,800 | 2.28 |
| Oct 16, 2026 | 381.00 | 406.00 | 377.00 | 405.00 | 405.00 | +6.86% | 431,400 | 1.30 |
| Oct 15, 2026 | 375.00 | 388.00 | 372.00 | 379.00 | 379.00 | -2.32% | 489,400 | 1.50 |
| Oct 14, 2026 | 390.00 | 393.00 | 367.00 | 388.00 | 388.00 | +0.26% | 592,800 | 1.82 |
| Oct 13, 2026 | 386.00 | 412.00 | 376.00 | 387.00 | 387.00 | -1.78% | 632,300 | 1.99 |
| Oct 12, 2026 | 394.00 | 400.00 | 371.00 | 394.00 | 394.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 378.00 | 400.00 | 371.00 | 394.00 | 394.00 | +2.60% | 645,600 | 2.07 |
| Oct 08, 2026 | 460.00 | 460.00 | 383.00 | 384.00 | 384.00 | -15.04% | 2,005,300 | 7.06 |
| Oct 07, 2026 | 456.00 | 469.00 | 442.00 | 452.00 | 452.00 | -0.88% | 664,500 | 2.39 |
| Oct 06, 2026 | 452.00 | 463.00 | 445.00 | 456.00 | 456.00 | +0.88% | 345,700 | 1.26 |
| Oct 05, 2026 | 429.00 | 453.00 | 429.00 | 452.00 | 452.00 | +6.10% | 552,200 | 2.05 |
| Oct 02, 2026 | 434.00 | 441.00 | 421.00 | 426.00 | 426.00 | -1.39% | 299,500 | 1.12 |
| Oct 01, 2026 | 440.00 | 446.00 | 423.00 | 432.00 | 432.00 | 0.00% | 659,300 | 2.53 |
| Sep 30, 2026 | 417.00 | 433.00 | 416.00 | 432.00 | 432.00 | +4.10% | 218,600 | 0.84 |
| Sep 29, 2026 | 415.00 | 428.00 | 406.00 | 415.00 | 415.00 | +0.24% | 238,100 | 0.90 |
| Sep 28, 2026 | 426.00 | 434.00 | 411.00 | 414.00 | 414.00 | -3.27% | 301,300 | 1.14 |
| Sep 25, 2026 | 429.00 | 441.00 | 425.00 | 428.00 | 428.00 | -1.83% | 315,500 | 1.18 |
| Sep 24, 2026 | 427.00 | 450.00 | 424.00 | 436.00 | 436.00 | +2.83% | 461,300 | 1.75 |
| Sep 23, 2026 | 424.00 | 435.00 | 412.00 | 424.00 | 424.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 434.00 | 435.00 | 412.00 | 424.00 | 424.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 434.00 | 435.00 | 412.00 | 424.00 | 424.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 434.00 | 435.00 | 412.00 | 424.00 | 424.00 | -1.62% | 442,700 | 1.60 |
| Sep 17, 2026 | 409.00 | 443.00 | 409.00 | 431.00 | 431.00 | +4.36% | 714,600 | 2.57 |
| Sep 16, 2026 | 401.00 | 428.00 | 392.00 | 413.00 | 413.00 | +2.74% | 594,200 | 2.07 |
| Sep 15, 2026 | 409.00 | 409.00 | 396.00 | 402.00 | 402.00 | -1.47% | 426,100 | 1.35 |
| Sep 14, 2026 | 411.00 | 425.00 | 393.00 | 408.00 | 408.00 | -0.73% | 462,000 | 1.47 |
| Sep 11, 2026 | 398.00 | 431.00 | 396.00 | 411.00 | 411.00 | 0.00% | 979,200 | 3.24 |
| Sep 10, 2026 | 385.00 | 412.00 | 370.00 | 411.00 | 411.00 | +5.38% | 514,100 | 1.73 |
| Sep 09, 2026 | 390.00 | 394.00 | 375.00 | 390.00 | 390.00 | 0.00% | 326,000 | 1.10 |
| Sep 08, 2026 | 369.00 | 395.00 | 365.00 | 390.00 | 390.00 | +5.41% | 560,900 | 1.91 |
| Sep 07, 2026 | 366.00 | 374.00 | 363.00 | 370.00 | 370.00 | +2.49% | 217,000 | 0.73 |
