Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	44.54	45.10	44.54	44.61	43.93	-0.18%	-
Nov 13, 2025	44.80	44.80	44.69	44.69	44.01	2.78%	-
Nov 12, 2025	43.44	43.48	43.41	43.48	42.82	4.12%	-
Nov 11, 2025	41.88	41.88	41.76	41.76	41.12	3.37%	-
Nov 10, 2025	40.48	40.48	40.40	40.40	39.79	-2.46%	-
Nov 7, 2025	41.74	41.76	41.42	41.42	40.79	6.23%	-
Nov 6, 2025	38.90	38.99	38.86	38.99	38.40	-0.69%	-
Nov 5, 2025	39.20	39.26	39.19	39.26	38.66	0.54%	-
Nov 4, 2025	38.99	39.05	38.91	39.05	38.46	-0.56%	-
Nov 3, 2025	39.17	39.28	39.17	39.27	38.67	-1.68%	50
Oct 31, 2025	38.99	39.94	38.96	39.94	39.33	5.44%	26
Oct 30, 2025	37.93	37.93	37.82	37.88	37.30	-1.79%	-
Oct 29, 2025	38.27	38.57	38.22	38.57	37.98	-1.61%	61
Oct 28, 2025	38.47	39.20	38.47	39.20	38.60	4.31%	1,294
Oct 27, 2025	37.88	37.89	37.58	37.58	37.01	-7.89%	-