Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	44.93	44.93	44.93	44.93	44.93	-9.56%	559
Oct 21, 2025	49.54	49.68	48.48	49.68	49.68	5.14%	1,030
Oct 20, 2025	49.34	49.50	47.25	47.25	47.25	-2.76%	1,967
Oct 17, 2025	43.56	48.59	43.56	48.59	48.59	-0.94%	1,274
Oct 16, 2025	49.06	49.06	48.90	49.05	49.05	-3.27%	871
Oct 13, 2025	46.07	50.91	46.07	50.71	50.71	8.77%	2,272
Oct 10, 2025	50.70	50.86	46.62	46.62	46.62	-7.83%	1,706
Oct 9, 2025	50.56	50.58	45.91	50.58	50.58	1.81%	1,512
Oct 8, 2025	49.67	49.68	49.67	49.68	49.68	-0.88%	566
Oct 7, 2025	50.40	50.56	50.12	50.12	50.12	-1.90%	923
Oct 6, 2025	53.54	53.70	48.92	51.09	51.09	8.25%	2,609
Oct 3, 2025	47.66	47.66	47.20	47.20	47.20	2.91%	1,218
Oct 2, 2025	43.88	45.86	43.72	45.86	45.86	3.15%	18,205
Oct 1, 2025	43.46	47.66	43.46	44.46	44.46	8.12%	2,713
Sep 30, 2025	41.25	42.31	41.12	41.12	41.12	-3.55%	10,403
Sep 29, 2025	40.33	44.91	40.33	42.64	42.64	-4.04%	9,051
Sep 26, 2025	39.68	44.59	39.66	44.43	44.43	6.60%	2,562
Sep 25, 2025	46.31	46.31	41.68	41.68	41.68	-3.50%	2,337
Sep 24, 2025	43.23	43.23	43.19	43.19	43.19	-9.38%	848
Sep 23, 2025	43.07	47.66	43.07	47.66	47.66	10.48%	1,070
Sep 22, 2025	42.92	47.66	42.92	43.14	43.14	-9.48%	4,445
Sep 19, 2025	47.66	47.82	46.83	47.66	47.66	1.81%	1,929
Sep 18, 2025	43.47	47.82	43.47	46.81	46.81	0.18%	2,197
Sep 17, 2025	43.59	47.82	43.59	46.73	46.73	0.01%	1,467
Sep 16, 2025	47.66	47.66	43.55	46.73	46.73	2.93%	1,652
Sep 15, 2025	47.66	47.82	43.15	45.40	45.40	0.38%	10,853
Sep 12, 2025	43.02	47.87	43.02	45.23	45.23	-5.35%	2,671
Sep 11, 2025	42.72	47.78	42.56	47.78	47.78	0.46%	2,771
Sep 10, 2025	42.97	47.56	42.81	47.56	47.56	9.64%	1,102
Sep 9, 2025	43.38	43.38	43.38	43.38	43.38	-4.13%	495
Sep 8, 2025	42.88	47.49	42.71	45.25	45.25	-3.85%	3,101
Sep 5, 2025	42.39	47.06	42.39	47.06	47.06	9.42%	1,197
Sep 4, 2025	46.61	46.61	41.92	43.01	43.01	4.42%	1,929
Sep 3, 2025	41.03	45.81	40.87	41.19	41.19	-2.51%	1,172
Sep 2, 2025	41.20	46.17	41.16	42.25	42.25	2.10%	3,312
Aug 29, 2025	41.77	45.96	41.38	41.38	41.38	-1.22%	1,580
Aug 28, 2025	46.37	46.37	41.56	41.89	41.89	1.77%	1,340
Aug 27, 2025	41.16	45.68	41.00	41.16	41.16	0.91%	1,979
Aug 26, 2025	39.03	45.13	39.03	40.79	40.79	3.27%	6,643
Aug 25, 2025	39.80	44.45	39.50	39.50	39.50	-13.01%	3,463
Aug 22, 2025	44.61	45.49	39.94	45.41	45.41	7.53%	3,646
Aug 21, 2025	43.64	43.64	42.23	42.23	42.23	-2.49%	2,653
Aug 20, 2025	41.28	43.46	41.12	43.31	43.31	3.07%	1,355