Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS
· Delayed Price · Currency is USD
43.90
-0.33 (-0.75%)
At close: Mar 28, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 47.58 | 47.74 | 47.58 | 47.74 | 47.74 | 5.27% | 240,757 |
| Feb 11, 2025 | 43.55 | 46.40 | 43.55 | 45.35 | 45.35 | 3.73% | 14,613 |
| Feb 10, 2025 | 43.75 | 46.24 | 43.59 | 43.72 | 43.72 | 1.20% | 10,432 |
| Feb 7, 2025 | 46.24 | 46.24 | 43.20 | 43.20 | 43.20 | -6.57% | 2,053 |
| Feb 6, 2025 | 42.14 | 46.24 | 41.98 | 46.24 | 46.24 | 12.37% | 1,678 |
| Feb 5, 2025 | 40.97 | 41.21 | 40.97 | 41.15 | 41.15 | -9.28% | 3,451 |
| Feb 4, 2025 | 40.73 | 45.36 | 40.57 | 45.36 | 45.36 | -0.98% | 1,577 |
| Feb 3, 2025 | 41.28 | 45.90 | 41.13 | 45.81 | 45.81 | 10.33% | 7,585 |
| Jan 31, 2025 | 41.26 | 46.01 | 41.10 | 41.52 | 41.52 | 28.74% | 8,394 |
| Jan 30, 2025 | 32.25 | 46.24 | 32.25 | 32.25 | 32.25 | -16.80% | 2,992 |
| Jan 29, 2025 | 38.76 | 38.76 | 38.72 | 38.76 | 38.76 | -1.10% | 1,945 |
| Jan 28, 2025 | 43.67 | 43.67 | 38.86 | 39.19 | 39.19 | -9.07% | 1,453 |
| Jan 27, 2025 | 39.22 | 43.90 | 39.06 | 43.10 | 43.10 | -3.12% | 27,727 |
| Jan 24, 2025 | 39.73 | 44.49 | 39.60 | 44.49 | 44.49 | 11.90% | 4,223 |
| Jan 23, 2025 | 44.22 | 44.22 | 39.58 | 39.76 | 39.76 | -1.12% | 4,742 |
| Jan 22, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -5.20% | 881 |
| Jan 21, 2025 | 40.00 | 44.63 | 39.83 | 42.42 | 42.42 | 0.39% | 21,165 |
| Jan 17, 2025 | 40.46 | 45.27 | 40.30 | 42.25 | 42.25 | -5.69% | 6,723 |