Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS · Delayed Price · Currency is USD
45.23
-2.55 (-5.35%)
At close: Sep 12, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 47.52 | 52.22 | 47.39 | 52.22 | 52.22 | 0.64% | 841 |
| Jul 29, 2025 | 47.22 | 51.89 | 47.22 | 51.89 | 51.89 | 9.52% | 650 |
| Jul 28, 2025 | 52.17 | 52.17 | 47.38 | 47.38 | 47.38 | 0.40% | 955 |
| Jul 25, 2025 | 47.35 | 47.35 | 47.19 | 47.19 | 47.19 | 0.43% | 1,004 |
| Jul 24, 2025 | 50.84 | 51.56 | 46.27 | 46.99 | 46.99 | 0.84% | 1,235 |
| Jul 23, 2025 | 46.56 | 46.60 | 46.40 | 46.60 | 46.60 | 6.34% | 673 |
| Jul 22, 2025 | 43.93 | 48.48 | 43.82 | 43.82 | 43.82 | -3.10% | 3,540 |
| Jul 21, 2025 | 45.02 | 49.90 | 45.02 | 45.22 | 45.22 | -8.81% | 2,062 |
| Jul 18, 2025 | 44.75 | 49.59 | 44.75 | 49.59 | 49.59 | 11.59% | 1,998 |
| Jul 17, 2025 | 44.31 | 49.06 | 44.31 | 44.44 | 44.44 | -7.28% | 14,853 |
| Jul 16, 2025 | 43.80 | 47.93 | 43.80 | 47.93 | 47.93 | 9.68% | 4,353 |
| Jul 15, 2025 | 43.87 | 45.02 | 43.70 | 43.70 | 43.70 | -10.85% | 1,776 |
| Jul 14, 2025 | 44.35 | 49.02 | 44.35 | 49.02 | 49.02 | 10.93% | 4,467 |
| Jul 11, 2025 | 44.02 | 48.69 | 43.86 | 44.19 | 44.19 | -5.46% | 1,410 |
| Jul 10, 2025 | 44.50 | 46.74 | 44.50 | 46.74 | 46.74 | 5.27% | 989 |
| Jul 9, 2025 | 44.08 | 48.78 | 44.07 | 44.40 | 44.40 | -10.52% | 2,226 |
| Jul 8, 2025 | 44.95 | 49.62 | 44.86 | 49.62 | 49.62 | -3.05% | 1,552 |
| Jul 7, 2025 | 47.03 | 51.65 | 46.89 | 51.18 | 51.18 | 9.62% | 1,997 |
| Jul 3, 2025 | 46.70 | 51.45 | 46.69 | 46.69 | 46.69 | -9.99% | 2,141 |