Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS · Delayed Price · Currency is USD
46.60
+2.78 (6.34%)
At close: Jul 23, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 51.79 | 51.87 | 51.79 | 51.87 | 51.87 | 4.26% | 1,055 |
| Jun 30, 2025 | 49.71 | 54.40 | 49.71 | 49.75 | 49.75 | -1.09% | 675 |
| Jun 27, 2025 | 54.44 | 54.44 | 50.30 | 50.30 | 50.30 | -7.62% | 542 |
| Jun 26, 2025 | 54.29 | 54.45 | 54.29 | 54.45 | 54.45 | 9.43% | 639 |
| Jun 25, 2025 | 54.64 | 54.64 | 49.76 | 49.76 | 49.76 | 0.42% | 943 |
| Jun 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -8.75% | 422 |
| Jun 23, 2025 | 49.32 | 54.30 | 49.08 | 54.30 | 54.30 | 15.48% | 2,531 |
| Jun 20, 2025 | 47.29 | 51.67 | 46.81 | 47.02 | 47.02 | -10.73% | 1,722 |
| Jun 18, 2025 | 47.92 | 52.71 | 47.77 | 52.67 | 52.67 | 9.73% | 1,967 |
| Jun 17, 2025 | 52.77 | 52.77 | 48.00 | 48.00 | 48.00 | -7.68% | 1,130 |
| Jun 16, 2025 | 54.44 | 54.44 | 49.66 | 52.00 | 52.00 | 4.28% | 4,520 |
| Jun 13, 2025 | 51.50 | 54.57 | 49.86 | 49.86 | 49.86 | -9.06% | 4,585 |
| Jun 12, 2025 | 54.91 | 54.91 | 50.29 | 54.83 | 54.83 | 3.92% | 1,032 |
| Jun 11, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 4.27% | 1,409 |
| Jun 10, 2025 | 50.63 | 55.26 | 50.60 | 50.60 | 50.60 | -1.90% | 1,353 |
| Jun 9, 2025 | 51.36 | 51.58 | 51.36 | 51.58 | 51.58 | -0.10% | 649 |
| Jun 6, 2025 | 50.48 | 51.63 | 50.33 | 51.63 | 51.63 | -4.86% | 1,182 |
| Jun 4, 2025 | 49.57 | 54.27 | 49.57 | 54.27 | 54.27 | 8.06% | 1,515 |
| Jun 3, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -3.95% | 526 |
| May 30, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -3.91% | 2,482 |
| May 29, 2025 | 54.36 | 54.41 | 52.05 | 54.41 | 54.41 | -2.00% | 2,271 |
| May 27, 2025 | 55.52 | 55.52 | 51.15 | 55.52 | 55.52 | 2.89% | 20,290 |
| May 23, 2025 | 54.84 | 55.06 | 53.75 | 53.96 | 53.96 | 7.53% | 2,058 |
| May 22, 2025 | 50.02 | 54.82 | 50.02 | 50.18 | 50.18 | -8.18% | 2,296 |
| May 20, 2025 | 54.68 | 54.68 | 49.98 | 54.65 | 54.65 | 8.22% | 2,480 |
| May 19, 2025 | 55.07 | 55.25 | 50.50 | 50.50 | 50.50 | -2.88% | 2,879 |
| May 16, 2025 | 54.16 | 54.30 | 49.39 | 52.00 | 52.00 | 5.65% | 6,547 |
| May 15, 2025 | 53.82 | 53.98 | 49.22 | 49.22 | 49.22 | -10.64% | 3,723 |
| May 12, 2025 | 52.66 | 55.08 | 51.58 | 55.08 | 55.08 | -4.52% | 26,981 |
| May 9, 2025 | 59.05 | 59.21 | 54.25 | 57.69 | 57.69 | 3.98% | 1,649 |
| May 8, 2025 | 60.21 | 60.21 | 55.48 | 55.48 | 55.48 | -2.05% | 5,051 |
| May 7, 2025 | 61.42 | 61.42 | 56.64 | 56.64 | 56.64 | -2.60% | 1,206 |
| May 6, 2025 | 58.14 | 58.15 | 58.14 | 58.15 | 58.15 | -5.68% | 545 |