Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.48	47.61	47.48	47.55	47.55	5.55%	-
Jan 29, 2026	44.93	46.15	44.93	45.05	45.05	-1.57%	20
Jan 28, 2026	45.72	45.78	45.72	45.77	45.77	-2.20%	-
Jan 27, 2026	46.58	46.80	46.58	46.80	46.80	-0.76%	-
Jan 26, 2026	47.20	47.28	47.16	47.16	47.16	1.92%	-
Jan 23, 2026	46.37	46.37	46.27	46.27	46.27	2.64%	-
Jan 22, 2026	44.95	45.08	44.95	45.08	45.08	1.85%	-
Jan 21, 2026	44.28	44.33	44.26	44.26	44.26	1.17%	-
Jan 20, 2026	44.08	44.08	43.75	43.75	43.75	-0.97%	-
Jan 19, 2026	44.22	44.40	44.18	44.18	44.18	-0.25%	-
Jan 16, 2026	44.65	44.68	44.29	44.29	44.29	-3.86%	-
Jan 15, 2026	45.97	46.07	45.94	46.07	46.07	0.77%	-
Jan 14, 2026	45.60	45.72	45.60	45.72	45.72	-0.67%	-
Jan 13, 2026	45.14	46.03	45.11	46.03	46.03	-0.30%	25
Jan 12, 2026	46.22	46.22	46.17	46.17	46.17	0.50%	-
Jan 9, 2026	45.43	45.94	45.39	45.94	45.94	0.13%	-
Jan 8, 2026	45.89	46.00	45.88	45.88	45.88	0.97%	-
Jan 7, 2026	45.47	45.48	45.43	45.44	45.44	1.23%	-
Jan 6, 2026	44.46	44.89	44.37	44.89	44.89	-1.49%	-
Jan 5, 2026	45.41	45.57	45.41	45.57	45.57	3.38%	-
Jan 2, 2026	44.10	44.10	43.95	44.08	44.08	-0.47%	-
Dec 30, 2025	44.25	44.29	44.25	44.29	44.29	0.43%	-
Dec 29, 2025	44.18	44.18	44.05	44.10	44.10	-1.05%	-
Dec 23, 2025	44.61	44.63	44.57	44.57	43.89	1.36%	-
Dec 22, 2025	44.03	44.03	43.95	43.97	43.30	-0.90%	-
Dec 19, 2025	44.48	44.50	44.37	44.37	43.69	0.16%	-
Dec 18, 2025	44.50	44.54	44.30	44.30	43.63	-0.67%	-
Dec 17, 2025	44.66	44.66	44.60	44.60	43.92	-1.24%	-
Dec 16, 2025	45.10	45.24	45.10	45.16	44.47	-2.65%	-
Dec 15, 2025	46.57	46.61	46.39	46.39	45.68	0.83%	-
Dec 12, 2025	46.13	46.13	46.01	46.01	45.31	0.77%	-
Dec 11, 2025	45.40	45.66	45.30	45.66	44.97	2.77%	-
Dec 10, 2025	44.42	44.43	44.36	44.43	43.75	-0.67%	-
Dec 9, 2025	44.83	44.88	44.73	44.73	44.05	-0.47%	-
Dec 8, 2025	44.94	44.94	44.94	44.94	44.26	-0.66%	-
Dec 5, 2025	45.23	45.24	45.19	45.24	44.55	-1.59%	-
Dec 4, 2025	45.85	45.97	45.81	45.97	45.27	2.45%	-
Dec 3, 2025	45.00	45.00	44.75	44.87	44.19	0.61%	-
Dec 2, 2025	44.64	44.64	44.60	44.60	43.92	0.88%	-
Dec 1, 2025	44.22	44.22	44.20	44.21	43.54	-3.26%	-
Nov 28, 2025	45.66	46.60	45.66	45.70	45.00	0.13%	345
Nov 27, 2025	46.14	46.14	45.64	45.64	44.95	-2.98%	-
Nov 26, 2025	47.08	47.08	47.04	47.04	46.32	2.26%	-
Nov 25, 2025	45.89	46.00	45.87	46.00	45.30	1.19%	250
Nov 24, 2025	45.59	45.59	45.46	45.46	44.77	-	-
Nov 21, 2025	45.87	45.88	45.46	45.46	44.77	-0.59%	-
Nov 20, 2025	45.07	45.73	45.07	45.73	45.03	1.64%	-
Nov 19, 2025	45.03	45.05	44.99	44.99	44.31	-2.07%	-
Nov 18, 2025	45.90	45.95	45.88	45.94	45.24	-1.98%	11
Nov 17, 2025	46.98	47.00	46.87	46.87	46.16	5.07%	-