Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS
· Delayed Price · Currency is USD
38.57
0.00 (0.00%)
At close: Nov 20, 2024
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 38.53 | 42.93 | 38.53 | 38.57 | 38.57 | -1.96% | 3,732 |
| Nov 19, 2024 | 39.06 | 39.40 | 38.91 | 39.34 | 39.34 | -0.13% | 3,009 |
| Nov 18, 2024 | 39.27 | 43.94 | 39.27 | 39.39 | 39.39 | -17.71% | 2,512 |
| Nov 15, 2024 | 43.38 | 47.87 | 43.22 | 47.87 | 47.87 | 7.21% | 2,997 |
| Nov 14, 2024 | 43.90 | 48.55 | 43.90 | 44.65 | 44.65 | 1.99% | 6,259 |
| Nov 13, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -6.91% | 427 |
| Nov 12, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 2.20% | 629 |
| Nov 11, 2024 | 46.03 | 46.03 | 45.87 | 46.02 | 46.02 | 2.77% | 710 |
| Nov 8, 2024 | 44.71 | 49.36 | 44.71 | 44.78 | 44.78 | 1.75% | 2,906 |
| Nov 7, 2024 | 43.71 | 44.60 | 43.71 | 44.01 | 44.01 | -2.33% | 1,977 |
| Nov 6, 2024 | 44.91 | 45.10 | 44.61 | 45.06 | 45.06 | -1.07% | 1,787 |
| Nov 5, 2024 | 45.09 | 45.55 | 44.45 | 45.55 | 45.55 | -0.11% | 10,936 |
| Nov 4, 2024 | 45.34 | 50.07 | 45.34 | 45.60 | 45.60 | 0.84% | 1,919 |
| Nov 1, 2024 | 45.97 | 45.97 | 45.22 | 45.22 | 45.22 | -9.20% | 3,947 |
| Oct 31, 2024 | 49.65 | 49.80 | 49.65 | 49.80 | 49.80 | -1.03% | 731 |
| Oct 30, 2024 | 50.36 | 50.36 | 50.32 | 50.32 | 50.32 | -1.64% | 292 |
| Oct 28, 2024 | 48.84 | 51.16 | 48.83 | 51.16 | 51.16 | 18.48% | 887 |
| Oct 25, 2024 | 43.24 | 44.60 | 43.18 | 43.18 | 43.18 | -0.44% | 1,685 |
| Oct 24, 2024 | 43.29 | 44.10 | 43.13 | 43.37 | 43.37 | 1.71% | 1,610 |
| Oct 23, 2024 | 47.43 | 47.44 | 42.49 | 42.64 | 42.64 | -9.47% | 8,695 |
| Oct 22, 2024 | 43.29 | 47.75 | 43.29 | 47.10 | 47.10 | 6.49% | 1,988 |
| Oct 21, 2024 | 44.48 | 45.10 | 44.23 | 44.23 | 44.23 | -1.54% | 1,747 |
| Oct 18, 2024 | 44.86 | 49.50 | 44.86 | 44.92 | 44.92 | -0.90% | 1,097 |
| Oct 17, 2024 | 47.25 | 49.65 | 45.33 | 45.33 | 45.33 | -10.01% | 903 |
| Oct 16, 2024 | 49.62 | 50.63 | 48.13 | 50.37 | 50.37 | -1.64% | 112,154 |
| Oct 15, 2024 | 52.21 | 52.22 | 49.85 | 51.21 | 51.21 | 3.56% | 384,253 |
| Oct 14, 2024 | 50.10 | 50.26 | 49.45 | 49.45 | 49.45 | 3.21% | 3,941 |
| Oct 11, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.24% | 247 |
| Sep 19, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.99% | 290 |
| Aug 29, 2024 | 48.89 | 50.31 | 48.89 | 50.31 | 50.31 | 8.90% | 334 |
| Aug 19, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 12.55% | 120 |
| Aug 9, 2024 | 37.05 | 41.05 | 37.05 | 41.05 | 41.05 | 5.15% | 2,361 |
| Jul 30, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 10.75% | 139 |
| Jun 25, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.00 | 16.11% | 625 |
| Jun 10, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.14 | 2.05% | 100 |
| May 14, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.54 | -8.26% | 3,028 |
| Apr 24, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.20 | -2.52% | 412 |
| Apr 12, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.03 | -15.00% | 107 |
| Mar 21, 2024 | 39.50 | 39.50 | 38.50 | 39.14 | 38.86 | -5.82% | 800 |
| Mar 14, 2024 | 41.15 | 41.56 | 41.15 | 41.56 | 41.26 | -2.21% | 338 |
| Mar 13, 2024 | 42.60 | 42.60 | 42.50 | 42.50 | 42.19 | -2.79% | 3,496 |
| Mar 7, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.41 | 9.33% | 200 |
| Feb 28, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.70 | 14.06% | 5,955 |
| Feb 7, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.81 | -5.24% | 1,000 |
| Dec 26, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | -3.22% | 200 |
| Dec 8, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.95 | 15.05% | 200 |