Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	54.03	54.03	54.03	54.03	54.03	-2.03%	646
Jan 5, 2026	55.15	55.15	53.97	55.15	55.15	5.09%	2,095
Jan 2, 2026	53.67	53.67	52.48	52.48	52.48	-4.43%	1,019
Dec 31, 2025	50.35	54.91	50.19	54.91	54.91	3.07%	830
Dec 30, 2025	53.28	53.28	53.28	53.28	53.28	-1.14%	230
Dec 29, 2025	53.90	54.05	53.68	53.89	53.89	0.54%	1,884
Dec 26, 2025	51.17	53.60	51.17	53.60	53.60	-3.32%	2,255
Dec 24, 2025	50.98	55.44	50.98	55.44	55.44	4.60%	874
Dec 23, 2025	54.27	54.27	53.00	53.00	53.00	2.87%	740
Dec 22, 2025	53.17	55.02	51.36	51.52	51.52	-2.15%	9,994
Dec 19, 2025	52.65	52.65	52.65	52.65	52.65	-0.09%	1,514
Dec 18, 2025	50.67	55.23	50.51	52.70	52.70	0.32%	2,406
Dec 17, 2025	53.39	53.73	52.53	52.53	52.53	-8.20%	888
Dec 15, 2025	52.79	57.42	52.57	57.22	57.22	3.42%	2,250
Dec 12, 2025	52.09	55.33	52.09	55.33	55.33	0.99%	924
Dec 11, 2025	53.44	54.79	53.44	54.79	54.79	7.71%	613
Dec 10, 2025	51.88	52.10	50.87	50.87	50.87	-4.76%	1,280
Dec 9, 2025	53.41	53.57	52.21	53.41	53.41	1.83%	1,236
Dec 8, 2025	53.71	53.71	52.45	52.45	52.45	-2.24%	2,022
Dec 5, 2025	53.89	53.89	53.65	53.65	53.65	-3.18%	3,983
Dec 4, 2025	54.26	55.57	54.26	55.41	55.41	3.36%	1,469
Dec 3, 2025	51.55	54.88	51.55	53.61	53.61	3.20%	9,365
Dec 2, 2025	51.95	51.95	51.95	51.95	51.95	-2.44%	806
Dec 1, 2025	53.18	53.41	51.02	53.25	53.25	-2.49%	5,551
Nov 28, 2025	54.36	54.61	53.16	54.61	54.61	0.68%	4,428
Nov 26, 2025	54.38	55.70	54.22	54.24	54.24	-2.02%	2,605
Nov 25, 2025	55.94	55.94	54.35	55.36	55.36	2.81%	1,310
Nov 24, 2025	54.32	54.70	53.85	53.85	53.85	1.21%	1,141
Nov 21, 2025	53.20	53.20	53.20	53.20	53.20	-1.26%	800
Nov 20, 2025	53.25	53.88	53.25	53.88	53.88	-1.97%	865
Nov 19, 2025	55.13	55.13	54.03	54.96	54.96	1.20%	1,204
Nov 18, 2025	53.14	54.31	53.14	54.31	54.31	-0.66%	1,371
Nov 17, 2025	55.86	55.86	54.67	54.67	54.67	4.17%	1,287
Nov 14, 2025	55.02	55.02	52.48	52.48	52.48	-1.83%	855
Nov 13, 2025	52.05	53.46	52.05	53.46	53.46	6.20%	2,150
Nov 12, 2025	50.34	50.34	50.34	50.34	50.34	8.56%	581
Nov 11, 2025	46.37	46.37	46.37	46.37	46.37	-4.11%	547
Nov 10, 2025	46.95	48.36	46.92	48.36	48.36	-1.43%	1,120
Nov 7, 2025	46.61	49.06	46.61	49.06	49.06	8.85%	1,302
Nov 6, 2025	45.07	45.07	45.07	45.07	45.07	1.22%	1,277
Nov 5, 2025	45.15	45.15	44.53	44.53	44.53	-6.11%	1,150
Nov 4, 2025	42.86	47.62	42.86	47.43	47.43	7.16%	2,293
Nov 3, 2025	44.26	47.32	44.26	44.26	44.26	-1.63%	7,982
Oct 31, 2025	48.16	48.16	43.32	45.00	45.00	1.53%	3,856
Oct 30, 2025	41.98	46.75	41.82	44.32	44.32	5.24%	4,553
Oct 29, 2025	42.39	47.03	42.11	42.11	42.11	-5.19%	4,975
Oct 28, 2025	42.78	45.61	42.78	44.41	44.41	0.10%	4,217
Oct 27, 2025	42.10	46.81	41.81	44.37	44.37	-7.43%	5,042
Oct 24, 2025	43.31	47.93	43.15	47.93	47.93	6.82%	1,130
Oct 23, 2025	49.40	49.40	44.75	44.87	44.87	-0.13%	2,499