Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	44.77	44.96	40.17	44.80	44.80	9.67%	4,051
Jan 15, 2025	40.93	41.90	40.77	40.85	40.85	-10.06%	2,264
Jan 14, 2025	41.04	45.42	40.93	45.42	45.42	2.02%	1,373
Jan 13, 2025	39.62	44.52	39.62	44.52	44.52	-0.25%	37,280
Jan 10, 2025	40.19	44.63	40.03	44.63	44.63	11.13%	17,761
Jan 8, 2025	40.16	40.16	40.00	40.16	40.16	-12.10%	618
Jan 7, 2025	41.24	45.69	41.06	45.69	45.69	0.53%	1,441
Jan 6, 2025	41.60	46.13	41.60	45.45	45.45	-0.11%	20,519
Jan 3, 2025	46.26	46.41	41.49	45.50	45.50	8.20%	3,807
Jan 2, 2025	41.59	46.51	41.43	42.05	42.05	0.77%	6,501
Dec 31, 2024	41.68	42.80	41.57	41.73	41.73	-10.62%	3,594
Dec 30, 2024	46.44	46.72	41.85	46.69	46.69	9.50%	12,349
Dec 27, 2024	42.64	47.60	42.48	42.64	42.64	-8.28%	5,957
Dec 26, 2024	46.34	46.49	41.73	46.49	46.49	11.35%	6,961
Dec 24, 2024	41.88	46.48	41.75	41.75	41.75	0.63%	2,951
Dec 23, 2024	46.14	46.26	41.33	41.49	41.49	-0.74%	12,022
Dec 20, 2024	44.96	45.11	40.37	41.80	41.80	0.16%	7,250
Dec 19, 2024	45.44	45.51	40.99	41.73	41.73	-5.05%	8,921
Dec 18, 2024	42.32	46.59	41.89	43.95	43.95	1.78%	16,888
Dec 17, 2024	43.29	46.09	43.10	43.18	43.18	1.84%	9,044
Dec 16, 2024	42.66	46.46	41.80	42.40	42.40	3.90%	10,444
Dec 13, 2024	45.62	45.78	40.79	40.81	40.81	-4.54%	7,697
Dec 12, 2024	42.16	46.82	42.05	42.75	42.75	0.75%	7,388
Dec 11, 2024	42.43	46.98	42.30	42.43	42.43	-0.75%	16,824
Dec 10, 2024	42.36	46.64	41.97	42.75	42.75	-0.14%	14,671
Dec 9, 2024	47.71	47.87	42.68	42.81	42.81	0.42%	20,285
Dec 6, 2024	47.46	47.46	42.60	42.63	42.63	-0.19%	15,708
Dec 5, 2024	47.47	47.47	42.59	42.71	42.71	-3.15%	7,698
Dec 4, 2024	43.06	44.10	43.04	44.10	44.10	2.63%	4,605
Dec 3, 2024	43.85	47.82	42.97	42.97	42.97	-7.47%	6,041
Dec 2, 2024	41.82	46.44	41.82	46.44	46.44	0.22%	3,688
Nov 29, 2024	46.26	46.34	41.62	46.34	46.34	12.83%	8,343
Nov 27, 2024	41.16	45.74	40.91	41.07	41.07	4.50%	2,187
Nov 26, 2024	39.30	43.80	39.14	39.30	39.30	-2.84%	6,088
Nov 25, 2024	40.02	44.58	39.86	40.45	40.45	5.17%	7,176
Nov 22, 2024	42.92	43.08	38.19	38.46	38.46	-2.01%	3,611
Nov 21, 2024	39.19	43.67	39.03	39.25	39.25	1.76%	4,649
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