Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS · Delayed Price · Currency is USD
50.58
+0.90 (1.81%)
At close: Oct 9, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.56 | 50.58 | 45.91 | 50.58 | 50.58 | 1.81% | 1,512 |
| Oct 8, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.68 | -0.88% | 566 |
| Oct 7, 2025 | 50.40 | 50.56 | 50.12 | 50.12 | 50.12 | -1.90% | 923 |
| Oct 6, 2025 | 53.54 | 53.70 | 48.92 | 51.09 | 51.09 | 8.25% | 2,609 |
| Oct 3, 2025 | 47.66 | 47.66 | 47.20 | 47.20 | 47.20 | 2.91% | 1,218 |
| Oct 2, 2025 | 43.88 | 45.86 | 43.72 | 45.86 | 45.86 | 3.15% | 18,205 |
| Oct 1, 2025 | 43.46 | 47.66 | 43.46 | 44.46 | 44.46 | 8.12% | 2,713 |
| Sep 30, 2025 | 41.25 | 42.31 | 41.12 | 41.12 | 41.12 | -3.55% | 10,403 |
| Sep 29, 2025 | 40.33 | 44.91 | 40.33 | 42.64 | 42.64 | -4.04% | 9,051 |
| Sep 26, 2025 | 39.68 | 44.59 | 39.66 | 44.43 | 44.43 | 6.60% | 2,562 |
| Sep 25, 2025 | 46.31 | 46.31 | 41.68 | 41.68 | 41.68 | -3.50% | 2,337 |
| Sep 24, 2025 | 43.23 | 43.23 | 43.19 | 43.19 | 43.19 | -9.38% | 848 |
| Sep 23, 2025 | 43.07 | 47.66 | 43.07 | 47.66 | 47.66 | 10.48% | 1,070 |
| Sep 22, 2025 | 42.92 | 47.66 | 42.92 | 43.14 | 43.14 | -9.48% | 4,445 |
| Sep 19, 2025 | 47.66 | 47.82 | 46.83 | 47.66 | 47.66 | 1.81% | 1,929 |
| Sep 18, 2025 | 43.47 | 47.82 | 43.47 | 46.81 | 46.81 | 0.18% | 2,197 |
| Sep 17, 2025 | 43.59 | 47.82 | 43.59 | 46.73 | 46.73 | 0.01% | 1,467 |
| Sep 16, 2025 | 47.66 | 47.66 | 43.55 | 46.73 | 46.73 | 2.93% | 1,652 |
| Sep 15, 2025 | 47.66 | 47.82 | 43.15 | 45.40 | 45.40 | 0.38% | 10,853 |
| Sep 12, 2025 | 43.02 | 47.87 | 43.02 | 45.23 | 45.23 | -5.35% | 2,671 |
| Sep 11, 2025 | 42.72 | 47.78 | 42.56 | 47.78 | 47.78 | 0.46% | 2,771 |
| Sep 10, 2025 | 42.97 | 47.56 | 42.81 | 47.56 | 47.56 | 9.64% | 1,102 |
| Sep 9, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -4.13% | 495 |
| Sep 8, 2025 | 42.88 | 47.49 | 42.71 | 45.25 | 45.25 | -3.85% | 3,101 |
| Sep 5, 2025 | 42.39 | 47.06 | 42.39 | 47.06 | 47.06 | 9.42% | 1,197 |
| Sep 4, 2025 | 46.61 | 46.61 | 41.92 | 43.01 | 43.01 | 4.42% | 1,929 |
| Sep 3, 2025 | 41.03 | 45.81 | 40.87 | 41.19 | 41.19 | -2.51% | 1,172 |
| Sep 2, 2025 | 41.20 | 46.17 | 41.16 | 42.25 | 42.25 | 2.10% | 3,312 |
| Aug 29, 2025 | 41.77 | 45.96 | 41.38 | 41.38 | 41.38 | -1.22% | 1,580 |
| Aug 28, 2025 | 46.37 | 46.37 | 41.56 | 41.89 | 41.89 | 1.77% | 1,340 |
| Aug 27, 2025 | 41.16 | 45.68 | 41.00 | 41.16 | 41.16 | 0.91% | 1,979 |
| Aug 26, 2025 | 39.03 | 45.13 | 39.03 | 40.79 | 40.79 | 3.27% | 6,643 |
| Aug 25, 2025 | 39.80 | 44.45 | 39.50 | 39.50 | 39.50 | -13.01% | 3,463 |
| Aug 22, 2025 | 44.61 | 45.49 | 39.94 | 45.41 | 45.41 | 7.53% | 3,646 |
| Aug 21, 2025 | 43.64 | 43.64 | 42.23 | 42.23 | 42.23 | -2.49% | 2,653 |
| Aug 20, 2025 | 41.28 | 43.46 | 41.12 | 43.31 | 43.31 | 3.07% | 1,355 |
| Aug 19, 2025 | 44.52 | 44.52 | 42.02 | 42.02 | 42.02 | 4.81% | 2,142 |
| Aug 18, 2025 | 40.13 | 44.84 | 39.98 | 40.09 | 40.09 | 0.25% | 8,732 |
| Aug 15, 2025 | 40.11 | 44.90 | 39.99 | 39.99 | 39.99 | -9.03% | 6,420 |
| Aug 14, 2025 | 39.70 | 44.13 | 39.70 | 43.96 | 43.96 | -1.74% | 7,829 |
| Aug 13, 2025 | 39.32 | 44.74 | 39.32 | 44.74 | 44.74 | 0.34% | 3,146 |
| Aug 12, 2025 | 39.73 | 44.64 | 39.57 | 44.59 | 44.59 | 13.61% | 3,416 |
| Aug 11, 2025 | 39.25 | 43.94 | 39.09 | 39.25 | 39.25 | -10.71% | 2,930 |
| Aug 8, 2025 | 43.87 | 44.03 | 42.73 | 43.96 | 43.96 | -1.74% | 2,215 |
| Aug 7, 2025 | 45.24 | 47.34 | 39.62 | 44.74 | 44.74 | -14.93% | 5,911 |
| Aug 6, 2025 | 47.94 | 52.75 | 47.94 | 52.59 | 52.59 | 1.04% | 2,313 |
| Aug 5, 2025 | 47.53 | 52.05 | 47.53 | 52.05 | 52.05 | 8.96% | 728 |
| Aug 4, 2025 | 51.95 | 51.95 | 47.77 | 47.77 | 47.77 | -6.50% | 1,673 |
| Aug 1, 2025 | 46.46 | 51.24 | 46.46 | 51.09 | 51.09 | 0.18% | 3,837 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.34% | 638 |