Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	62.12	62.87	58.06	61.66	61.66	-0.92%	4,939
May 2, 2025	57.58	62.23	57.58	62.23	62.23	10.36%	797
May 1, 2025	61.15	61.15	56.34	56.39	56.39	0.97%	1,260
Apr 30, 2025	55.85	55.85	54.78	55.85	55.85	-18.53%	755
Apr 29, 2025	68.55	68.55	44.18	68.55	68.55	24.07%	776
Apr 28, 2025	67.96	67.96	55.25	55.25	55.25	-7.92%	4,915
Apr 25, 2025	59.85	60.00	55.23	60.00	60.00	24.98%	2,129
Apr 24, 2025	70.37	70.37	40.66	48.01	48.01	-32.69%	1,556
Apr 23, 2025	71.32	71.32	45.58	71.32	71.32	19.97%	3,809
Apr 22, 2025	46.55	72.30	46.39	59.45	59.45	31.64%	4,276
Apr 21, 2025	45.16	67.19	45.16	45.16	45.16	-17.00%	2,615
Apr 17, 2025	38.76	60.37	38.76	54.41	54.41	19.61%	5,317
Apr 16, 2025	45.52	50.15	45.49	45.49	45.49	-2.49%	3,262
Apr 15, 2025	44.36	48.93	44.20	46.65	46.65	2.80%	2,108
Apr 14, 2025	44.09	45.38	44.09	45.38	45.38	9.51%	5,225
Apr 11, 2025	41.33	45.89	41.22	41.44	41.44	-3.27%	3,041
Apr 10, 2025	43.05	47.82	42.84	42.84	42.84	-3.51%	1,946
Apr 9, 2025	41.73	46.69	41.55	44.40	44.40	4.43%	4,193
Apr 8, 2025	42.92	47.80	41.53	42.52	42.52	-1.13%	5,246
Apr 7, 2025	40.78	47.07	40.78	43.00	43.00	3.91%	3,910
Apr 4, 2025	54.25	54.25	41.13	41.38	41.38	-7.32%	4,303
Apr 3, 2025	42.53	47.09	42.37	44.65	44.65	4.07%	3,205
Apr 2, 2025	41.57	46.09	41.57	42.91	42.91	-9.43%	1,492
Apr 1, 2025	47.37	47.37	47.37	47.37	47.37	-0.63%	5,262
Mar 31, 2025	43.44	47.67	43.44	47.67	47.67	8.59%	860
Mar 28, 2025	48.39	48.48	43.90	43.90	43.90	-0.75%	3,089
Mar 27, 2025	44.23	44.23	44.23	44.23	44.23	-9.94%	418
Mar 26, 2025	49.11	49.27	49.11	49.11	49.11	9.18%	1,176
Mar 25, 2025	44.87	49.45	44.87	44.98	44.98	2.37%	1,892
Mar 24, 2025	46.38	46.38	43.94	43.94	43.94	0.57%	1,923
Mar 21, 2025	43.69	43.69	43.69	43.69	43.69	-7.79%	621
Mar 20, 2025	42.74	47.38	42.58	47.38	47.38	6.47%	5,524
Mar 19, 2025	42.76	47.38	42.76	44.50	44.50	2.32%	1,961
Mar 18, 2025	43.49	43.49	43.49	43.49	43.49	-10.88%	697
Mar 17, 2025	48.80	48.96	44.13	48.80	48.80	4.95%	1,845
Mar 14, 2025	49.12	49.28	44.74	46.50	46.50	-5.41%	5,333
Mar 13, 2025	48.96	49.16	44.37	49.16	49.16	9.71%	26,447
Mar 12, 2025	49.20	49.20	44.63	44.81	44.81	0.67%	15,280
Mar 11, 2025	43.49	44.51	43.49	44.51	44.51	3.45%	1,271
Mar 10, 2025	45.27	47.31	43.03	43.03	43.03	-10.73%	6,202
Mar 7, 2025	49.49	49.49	47.36	48.20	48.20	-4.57%	3,115