Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.48	44.50	44.37	44.37	44.37	0.16%	-
Dec 18, 2025	44.50	44.54	44.30	44.30	44.30	-0.67%	-
Dec 17, 2025	44.66	44.66	44.60	44.60	44.60	-1.24%	-
Dec 16, 2025	45.10	45.24	45.10	45.16	45.16	-2.65%	-
Dec 15, 2025	46.57	46.61	46.39	46.39	46.39	0.83%	-
Dec 12, 2025	46.13	46.13	46.01	46.01	46.01	0.77%	-
Dec 11, 2025	45.40	45.66	45.30	45.66	45.66	2.77%	-
Dec 10, 2025	44.42	44.43	44.36	44.43	44.43	-0.67%	-
Dec 9, 2025	44.83	44.88	44.73	44.73	44.73	-0.47%	-
Dec 8, 2025	44.94	44.94	44.94	44.94	44.94	-0.66%	-
Dec 5, 2025	45.23	45.24	45.19	45.24	45.24	-1.59%	-
Dec 4, 2025	45.85	45.97	45.81	45.97	45.97	2.45%	-
Dec 3, 2025	45.00	45.00	44.75	44.87	44.87	0.61%	-
Dec 2, 2025	44.64	44.64	44.60	44.60	44.60	0.88%	-
Dec 1, 2025	44.22	44.22	44.20	44.21	44.21	-3.26%	-
Nov 28, 2025	45.66	46.60	45.66	45.70	45.70	0.13%	345
Nov 27, 2025	46.14	46.14	45.64	45.64	45.64	-2.98%	-
Nov 26, 2025	47.08	47.08	47.04	47.04	47.04	2.26%	-
Nov 25, 2025	45.89	46.00	45.87	46.00	46.00	1.19%	250
Nov 24, 2025	45.59	45.59	45.46	45.46	45.46	-	-
Nov 21, 2025	45.87	45.88	45.46	45.46	45.46	-0.59%	-
Nov 20, 2025	45.07	45.73	45.07	45.73	45.73	1.64%	-
Nov 19, 2025	45.03	45.05	44.99	44.99	44.99	-2.07%	-
Nov 18, 2025	45.90	45.95	45.88	45.94	45.94	-1.98%	11
Nov 17, 2025	46.98	47.00	46.87	46.87	46.87	5.07%	-
Nov 14, 2025	44.54	45.10	44.54	44.61	44.61	-0.18%	-
Nov 13, 2025	44.80	44.80	44.69	44.69	44.69	2.78%	-
Nov 12, 2025	43.44	43.48	43.41	43.48	43.48	4.12%	-
Nov 11, 2025	41.88	41.88	41.76	41.76	41.76	3.37%	-
Nov 10, 2025	40.48	40.48	40.40	40.40	40.40	-2.46%	-
Nov 7, 2025	41.74	41.76	41.42	41.42	41.42	6.23%	-
Nov 6, 2025	38.90	38.99	38.86	38.99	38.99	-0.69%	-
Nov 5, 2025	39.20	39.26	39.19	39.26	39.26	0.54%	-
Nov 4, 2025	38.99	39.05	38.91	39.05	39.05	-0.56%	-
Nov 3, 2025	39.17	39.28	39.17	39.27	39.27	-1.68%	50
Oct 31, 2025	38.99	39.94	38.96	39.94	39.94	5.44%	26
Oct 30, 2025	37.93	37.93	37.82	37.88	37.88	-1.79%	-
Oct 29, 2025	38.27	38.57	38.22	38.57	38.57	-1.61%	61
Oct 28, 2025	38.47	39.20	38.47	39.20	39.20	4.31%	1,294
Oct 27, 2025	37.88	37.89	37.58	37.58	37.58	-7.89%	-
Oct 24, 2025	38.84	40.80	38.82	40.80	40.80	1.95%	159
Oct 23, 2025	40.08	40.10	40.02	40.02	40.02	-1.72%	-
Oct 22, 2025	40.64	40.72	40.64	40.72	40.72	1.17%	-
Oct 21, 2025	40.31	40.36	40.25	40.25	40.25	1.21%	-
Oct 20, 2025	39.67	39.77	39.65	39.77	39.77	2.39%	-
Oct 17, 2025	38.75	38.84	38.74	38.84	38.84	-2.44%	-
Oct 16, 2025	39.77	39.81	39.77	39.81	39.81	0.81%	-
Oct 15, 2025	39.47	39.49	39.43	39.49	39.49	-	-
Oct 14, 2025	39.53	39.55	39.49	39.49	39.49	-6.02%	-
Oct 13, 2025	41.91	42.02	41.91	42.02	42.02	0.41%	-