Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	61.00	61.10	58.60	58.61	58.61	-1.87%	1,738
Feb 13, 2026	62.04	62.04	59.73	59.73	59.73	0.10%	633
Feb 12, 2026	62.35	62.35	59.67	59.67	59.67	-1.49%	1,875
Feb 10, 2026	60.57	60.57	60.57	60.57	60.57	6.30%	528
Feb 6, 2026	58.86	58.86	53.36	56.98	56.98	2.01%	5,704
Feb 5, 2026	57.00	59.26	54.84	55.86	55.86	-3.61%	1,374
Feb 4, 2026	55.85	57.95	55.85	57.95	57.95	7.00%	1,829
Feb 3, 2026	54.16	54.16	54.16	54.16	54.16	-8.08%	756
Feb 2, 2026	59.48	59.64	58.92	58.92	58.92	0.92%	1,295
Jan 30, 2026	59.17	59.17	54.72	58.38	58.38	4.85%	1,838
Jan 29, 2026	56.54	58.39	55.68	55.68	55.68	-0.98%	1,249
Jan 28, 2026	57.61	57.61	56.23	56.23	56.23	-3.95%	2,135
Jan 27, 2026	54.09	58.54	54.09	58.54	58.54	1.65%	1,300
Jan 26, 2026	58.69	58.69	54.14	57.59	57.59	3.89%	1,415
Jan 23, 2026	52.55	55.43	52.39	55.43	55.43	8.73%	4,547
Jan 22, 2026	54.84	54.84	50.98	50.98	50.98	1.23%	1,049
Jan 21, 2026	54.83	54.99	50.36	50.36	50.36	-6.83%	2,332
Jan 20, 2026	54.14	54.14	49.70	54.05	54.05	1.94%	4,243
Jan 16, 2026	53.05	53.18	51.83	53.02	53.02	0.84%	1,524
Jan 14, 2026	52.58	52.58	52.58	52.58	52.58	-2.86%	465
Jan 13, 2026	54.13	54.13	54.13	54.13	54.13	0.95%	545
Jan 12, 2026	53.62	53.62	53.62	53.62	53.62	1.23%	1,688
Jan 9, 2026	55.24	55.24	52.97	52.97	52.97	-4.02%	1,191
Jan 8, 2026	55.19	55.19	55.19	55.19	55.19	1.27%	749
Jan 7, 2026	54.50	54.50	53.30	54.50	54.50	0.87%	1,066
Jan 6, 2026	54.03	54.03	54.03	54.03	54.03	-2.03%	646
Jan 5, 2026	55.15	55.15	53.97	55.15	55.15	5.09%	2,095
Jan 2, 2026	53.67	53.67	52.48	52.48	52.48	-4.43%	1,019
Dec 31, 2025	50.35	54.91	50.19	54.91	54.91	3.07%	830
Dec 30, 2025	53.28	53.28	53.28	53.28	53.28	-1.14%	230
Dec 29, 2025	53.90	54.05	53.68	53.89	53.89	0.54%	1,884
Dec 26, 2025	51.17	53.60	51.17	53.60	53.60	-3.32%	2,255
Dec 24, 2025	50.98	55.44	50.98	55.44	55.44	4.60%	874
Dec 23, 2025	54.27	54.27	53.00	53.00	53.00	2.87%	740
Dec 22, 2025	53.17	55.02	51.36	51.52	51.52	-2.15%	9,994
Dec 19, 2025	52.65	52.65	52.65	52.65	52.65	-0.09%	1,514
Dec 18, 2025	50.67	55.23	50.51	52.70	52.70	0.32%	2,406
Dec 17, 2025	53.39	53.73	52.53	52.53	52.53	-8.20%	888
Dec 15, 2025	52.79	57.42	52.57	57.22	57.22	3.42%	2,250
Dec 12, 2025	52.09	55.33	52.09	55.33	55.33	0.99%	924
Dec 11, 2025	53.44	54.79	53.44	54.79	54.79	7.71%	613
Dec 10, 2025	51.88	52.10	50.87	50.87	50.87	-4.76%	1,280
Dec 9, 2025	53.41	53.57	52.21	53.41	53.41	1.83%	1,236
Dec 8, 2025	53.71	53.71	52.45	52.45	52.45	-2.24%	2,022
Dec 5, 2025	53.89	53.89	53.65	53.65	53.65	-3.18%	3,983
Dec 4, 2025	54.26	55.57	54.26	55.41	55.41	3.36%	1,469
Dec 3, 2025	51.55	54.88	51.55	53.61	53.61	3.20%	9,365
Dec 2, 2025	51.95	51.95	51.95	51.95	51.95	-2.44%	806
Dec 1, 2025	53.18	53.41	51.02	53.25	53.25	-2.49%	5,551
Nov 28, 2025	54.36	54.61	53.16	54.61	54.61	0.68%	4,428