Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS · Delayed Price · Currency is USD
46.60
+2.78 (6.34%)
At close: Jul 23, 2025

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202552.1752.1747.3847.3847.380.40%955
Jul 25, 202547.3547.3547.1947.1947.190.43%1,004
Jul 24, 202550.8451.5646.2746.9946.990.84%1,235
Jul 23, 202546.5646.6046.4046.6046.606.34%673
Jul 22, 202543.9348.4843.8243.8243.82-3.10%3,540
Jul 21, 202545.0249.9045.0245.2245.22-8.81%2,062
Jul 18, 202544.7549.5944.7549.5949.5911.59%1,998
Jul 17, 202544.3149.0644.3144.4444.44-7.28%14,853
Jul 16, 202543.8047.9343.8047.9347.939.68%4,353
Jul 15, 202543.8745.0243.7043.7043.70-10.85%1,776
Jul 14, 202544.3549.0244.3549.0249.0210.93%4,467
Jul 11, 202544.0248.6943.8644.1944.19-5.46%1,410
Jul 10, 202544.5046.7444.5046.7446.745.27%989
Jul 9, 202544.0848.7844.0744.4044.40-10.52%2,226
Jul 8, 202544.9549.6244.8649.6249.62-3.05%1,552
Jul 7, 202547.0351.6546.8951.1851.189.62%1,997
Jul 3, 202546.7051.4546.6946.6946.69-9.99%2,141
Jul 2, 202551.7951.8751.7951.8751.874.26%1,055
Jun 30, 202549.7154.4049.7149.7549.75-1.09%675
Jun 27, 202554.4454.4450.3050.3050.30-7.62%542
Jun 26, 202554.2954.4554.2954.4554.459.43%639
Jun 25, 202554.6454.6449.7649.7649.760.42%943
Jun 24, 202549.5549.5549.5549.5549.55-8.75%422
Jun 23, 202549.3254.3049.0854.3054.3015.48%2,531
Jun 20, 202547.2951.6746.8147.0247.02-10.73%1,722
Jun 18, 202547.9252.7147.7752.6752.679.73%1,967
Jun 17, 202552.7752.7748.0048.0048.00-7.68%1,130
Jun 16, 202554.4454.4449.6652.0052.004.28%4,520
Jun 13, 202551.5054.5749.8649.8649.86-9.06%4,585
Jun 12, 202554.9154.9150.2954.8354.833.92%1,032
Jun 11, 202552.7652.7652.7652.7652.764.27%1,409
Jun 10, 202550.6355.2650.6050.6050.60-1.90%1,353
Jun 9, 202551.3651.5851.3651.5851.58-0.10%649
Jun 6, 202550.4851.6350.3351.6351.63-4.86%1,182
Jun 4, 202549.5754.2749.5754.2754.278.06%1,515
Jun 3, 202550.2250.2250.2250.2250.22-3.95%526
May 30, 202552.2952.2952.2952.2952.29-3.91%2,482
May 29, 202554.3654.4152.0554.4154.41-2.00%2,271
May 27, 202555.5255.5251.1555.5255.522.89%20,290
May 23, 202554.8455.0653.7553.9653.967.53%2,058
May 22, 202550.0254.8250.0250.1850.18-8.18%2,296
May 20, 202554.6854.6849.9854.6554.658.22%2,480
May 19, 202555.0755.2550.5050.5050.50-2.88%2,879
May 16, 202554.1654.3049.3952.0052.005.65%6,547
May 15, 202553.8253.9849.2249.2249.22-10.64%3,723
May 12, 202552.6655.0851.5855.0855.08-4.52%26,981
May 9, 202559.0559.2154.2557.6957.693.98%1,649
May 8, 202560.2160.2155.4855.4855.48-2.05%5,051
May 7, 202561.4261.4256.6456.6456.64-2.60%1,206
May 6, 202558.1458.1558.1458.1558.15-5.68%545