Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS
· Delayed Price · Currency is USD
60.00
+11.99 (24.98%)
At close: Apr 25, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.85 | 60.00 | 55.23 | 60.00 | 60.00 | 24.98% | 2,129 |
| Apr 24, 2025 | 70.37 | 70.37 | 40.66 | 48.01 | 48.01 | -32.69% | 1,556 |
| Apr 23, 2025 | 71.32 | 71.32 | 45.58 | 71.32 | 71.32 | 19.97% | 3,809 |
| Apr 22, 2025 | 46.55 | 72.30 | 46.39 | 59.45 | 59.45 | 31.64% | 4,276 |
| Apr 21, 2025 | 45.16 | 67.19 | 45.16 | 45.16 | 45.16 | -17.00% | 2,615 |
| Apr 17, 2025 | 38.76 | 60.37 | 38.76 | 54.41 | 54.41 | 19.61% | 5,317 |
| Apr 16, 2025 | 45.52 | 50.15 | 45.49 | 45.49 | 45.49 | -2.49% | 3,262 |
| Apr 15, 2025 | 44.36 | 48.93 | 44.20 | 46.65 | 46.65 | 2.80% | 2,108 |
| Apr 14, 2025 | 44.09 | 45.38 | 44.09 | 45.38 | 45.38 | 9.51% | 5,225 |
| Apr 11, 2025 | 41.33 | 45.89 | 41.22 | 41.44 | 41.44 | -3.27% | 3,041 |
| Apr 10, 2025 | 43.05 | 47.82 | 42.84 | 42.84 | 42.84 | -3.51% | 1,946 |
| Apr 9, 2025 | 41.73 | 46.69 | 41.55 | 44.40 | 44.40 | 4.43% | 4,193 |
| Apr 8, 2025 | 42.92 | 47.80 | 41.53 | 42.52 | 42.52 | -1.13% | 5,246 |
| Apr 7, 2025 | 40.78 | 47.07 | 40.78 | 43.00 | 43.00 | 3.91% | 3,910 |
| Apr 4, 2025 | 54.25 | 54.25 | 41.13 | 41.38 | 41.38 | -7.32% | 4,303 |
| Apr 3, 2025 | 42.53 | 47.09 | 42.37 | 44.65 | 44.65 | 4.07% | 3,205 |
| Apr 2, 2025 | 41.57 | 46.09 | 41.57 | 42.91 | 42.91 | -9.43% | 1,492 |
| Apr 1, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.63% | 5,262 |
| Mar 31, 2025 | 43.44 | 47.67 | 43.44 | 47.67 | 47.67 | 8.59% | 860 |
| Mar 28, 2025 | 48.39 | 48.48 | 43.90 | 43.90 | 43.90 | -0.75% | 3,089 |
| Mar 27, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -9.94% | 418 |
| Mar 26, 2025 | 49.11 | 49.27 | 49.11 | 49.11 | 49.11 | 9.18% | 1,176 |
| Mar 25, 2025 | 44.87 | 49.45 | 44.87 | 44.98 | 44.98 | 2.37% | 1,892 |
| Mar 24, 2025 | 46.38 | 46.38 | 43.94 | 43.94 | 43.94 | 0.57% | 1,923 |
| Mar 21, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -7.79% | 621 |
| Mar 20, 2025 | 42.74 | 47.38 | 42.58 | 47.38 | 47.38 | 6.47% | 5,524 |
| Mar 19, 2025 | 42.76 | 47.38 | 42.76 | 44.50 | 44.50 | 2.32% | 1,961 |
| Mar 18, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -10.88% | 697 |
| Mar 17, 2025 | 48.80 | 48.96 | 44.13 | 48.80 | 48.80 | 4.95% | 1,845 |
| Mar 14, 2025 | 49.12 | 49.28 | 44.74 | 46.50 | 46.50 | -5.41% | 5,333 |
| Mar 13, 2025 | 48.96 | 49.16 | 44.37 | 49.16 | 49.16 | 9.71% | 26,447 |
| Mar 12, 2025 | 49.20 | 49.20 | 44.63 | 44.81 | 44.81 | 0.67% | 15,280 |
| Mar 11, 2025 | 43.49 | 44.51 | 43.49 | 44.51 | 44.51 | 3.45% | 1,271 |
| Mar 10, 2025 | 45.27 | 47.31 | 43.03 | 43.03 | 43.03 | -10.73% | 6,202 |
| Mar 7, 2025 | 49.49 | 49.49 | 47.36 | 48.20 | 48.20 | -4.57% | 3,115 |
| Mar 6, 2025 | 48.00 | 51.57 | 48.00 | 50.51 | 50.51 | 4.62% | 2,770 |
| Mar 5, 2025 | 52.59 | 52.87 | 48.28 | 48.28 | 48.28 | 1.49% | 1,386 |
| Mar 4, 2025 | 51.34 | 51.34 | 47.57 | 47.57 | 47.57 | -6.16% | 750 |
| Mar 3, 2025 | 50.95 | 53.19 | 48.45 | 50.69 | 50.69 | 6.76% | 6,027 |
| Feb 28, 2025 | 52.09 | 52.38 | 47.48 | 47.48 | 47.48 | -2.72% | 2,027 |
| Feb 27, 2025 | 51.02 | 53.38 | 48.81 | 48.81 | 48.81 | -5.41% | 2,809 |
| Feb 26, 2025 | 55.39 | 55.39 | 51.03 | 51.60 | 51.60 | 3.08% | 980 |
| Feb 25, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 3.62% | 634 |
| Feb 24, 2025 | 52.95 | 53.16 | 48.31 | 48.31 | 48.31 | -8.24% | 4,193 |
| Feb 21, 2025 | 53.51 | 53.51 | 52.65 | 52.65 | 52.65 | 13.20% | 1,640 |
| Feb 20, 2025 | 46.55 | 46.57 | 46.51 | 46.51 | 46.51 | -1.88% | 919 |
| Feb 19, 2025 | 46.31 | 47.40 | 46.31 | 47.40 | 47.40 | 2.31% | 1,117 |
| Feb 18, 2025 | 51.19 | 51.19 | 46.33 | 46.33 | 46.33 | 2.34% | 7,507 |
| Feb 14, 2025 | 49.99 | 50.15 | 45.27 | 45.27 | 45.27 | -8.69% | 14,089 |
| Feb 13, 2025 | 44.62 | 49.58 | 44.62 | 49.58 | 49.58 | 3.85% | 2,412 |