Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS
· Delayed Price · Currency is USD
28.19
-0.68 (-2.36%)
Apr 28, 2025, 4:00 PM EDT
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 28.32 | 28.95 | 26.85 | 28.19 | 28.19 | -2.36% | 167,110 |
| Apr 25, 2025 | 28.87 | 30.00 | 22.17 | 28.87 | 28.87 | -1.94% | 71,104 |
| Apr 24, 2025 | 29.14 | 30.84 | 29.07 | 29.44 | 29.44 | 1.73% | 125,082 |
| Apr 23, 2025 | 29.15 | 30.00 | 28.39 | 28.94 | 28.94 | -2.59% | 238,802 |
| Apr 22, 2025 | 29.05 | 30.74 | 29.05 | 29.71 | 29.71 | -0.07% | 155,066 |
| Apr 21, 2025 | 28.88 | 30.72 | 28.88 | 29.73 | 29.73 | 2.94% | 157,032 |
| Apr 17, 2025 | 26.82 | 30.37 | 25.33 | 28.88 | 28.88 | 20.79% | 366,799 |
| Apr 16, 2025 | 23.61 | 24.11 | 23.61 | 23.91 | 23.91 | 3.46% | 279,113 |
| Apr 15, 2025 | 23.24 | 24.15 | 22.33 | 23.11 | 23.11 | 0.35% | 196,407 |
| Apr 14, 2025 | 23.83 | 23.88 | 22.21 | 23.03 | 23.03 | 5.21% | 269,664 |
| Apr 11, 2025 | 21.15 | 22.87 | 21.15 | 21.89 | 21.89 | -2.97% | 329,706 |
| Apr 10, 2025 | 21.73 | 23.49 | 21.73 | 22.56 | 22.56 | -1.66% | 115,804 |
| Apr 9, 2025 | 21.05 | 22.94 | 21.05 | 22.94 | 22.94 | 4.23% | 183,323 |
| Apr 8, 2025 | 21.33 | 23.07 | 21.33 | 22.01 | 22.01 | -0.18% | 192,535 |
| Apr 7, 2025 | 22.27 | 22.88 | 21.40 | 22.05 | 22.05 | -1.83% | 883,402 |
| Apr 4, 2025 | 20.97 | 23.95 | 20.97 | 22.46 | 22.46 | 0.45% | 118,951 |
| Apr 3, 2025 | 22.70 | 23.20 | 22.18 | 22.36 | 22.36 | 1.22% | 135,577 |
| Apr 2, 2025 | 22.18 | 22.86 | 21.72 | 22.09 | 22.09 | -2.26% | 1,501,767 |
| Apr 1, 2025 | 21.96 | 23.19 | 21.96 | 22.60 | 22.60 | -0.62% | 100,067 |
| Mar 31, 2025 | 22.65 | 22.76 | 22.31 | 22.74 | 22.74 | -0.66% | 241,235 |
| Mar 28, 2025 | 24.28 | 24.29 | 22.89 | 22.89 | 22.89 | -1.38% | 69,510 |
| Mar 27, 2025 | 23.37 | 24.28 | 22.46 | 23.21 | 23.21 | -0.43% | 82,068 |
| Mar 26, 2025 | 24.54 | 24.55 | 23.31 | 23.31 | 23.31 | -1.06% | 82,779 |
| Mar 25, 2025 | 23.29 | 24.27 | 22.45 | 23.56 | 23.56 | 2.17% | 67,824 |
| Mar 24, 2025 | 23.13 | 24.03 | 22.23 | 23.06 | 23.06 | 0.17% | 192,416 |
| Mar 21, 2025 | 23.15 | 23.70 | 22.60 | 23.02 | 23.02 | 1.63% | 343,013 |
| Mar 20, 2025 | 21.79 | 23.55 | 21.79 | 22.65 | 22.65 | -0.40% | 104,648 |
| Mar 19, 2025 | 22.79 | 23.37 | 22.21 | 22.74 | 22.74 | -0.22% | 336,473 |
| Mar 18, 2025 | 23.70 | 23.70 | 22.51 | 22.79 | 22.79 | -1.81% | 362,874 |
| Mar 17, 2025 | 22.70 | 23.75 | 22.70 | 23.21 | 23.21 | -0.81% | 106,196 |
| Mar 14, 2025 | 22.82 | 23.45 | 22.82 | 23.40 | 23.40 | 0.82% | 144,432 |
| Mar 13, 2025 | 23.37 | 24.16 | 22.85 | 23.21 | 23.21 | -1.49% | 577,516 |
| Mar 12, 2025 | 23.28 | 24.28 | 23.28 | 23.56 | 23.56 | 2.88% | 223,351 |
| Mar 11, 2025 | 23.01 | 23.91 | 22.11 | 22.90 | 22.90 | 2.14% | 93,611 |
| Mar 10, 2025 | 22.77 | 23.60 | 21.88 | 22.42 | 22.42 | -5.52% | 438,614 |
| Mar 7, 2025 | 23.21 | 24.50 | 23.21 | 23.73 | 23.73 | -2.63% | 56,362 |
| Mar 6, 2025 | 25.47 | 25.47 | 24.23 | 24.37 | 24.37 | -3.90% | 59,316 |
| Mar 5, 2025 | 24.16 | 26.02 | 24.16 | 25.36 | 25.36 | 2.71% | 99,637 |
| Mar 4, 2025 | 24.50 | 25.74 | 24.50 | 24.69 | 24.69 | -2.37% | 88,719 |
| Mar 3, 2025 | 25.40 | 26.26 | 24.92 | 25.29 | 25.29 | 1.08% | 60,639 |
| Feb 28, 2025 | 25.24 | 25.87 | 24.60 | 25.02 | 25.02 | -1.22% | 87,447 |
| Feb 27, 2025 | 26.30 | 26.30 | 24.65 | 25.33 | 25.33 | -4.81% | 85,593 |
| Feb 26, 2025 | 27.19 | 27.19 | 25.38 | 26.61 | 26.61 | 1.22% | 52,586 |
| Feb 25, 2025 | 25.26 | 27.00 | 25.26 | 26.29 | 26.29 | 3.46% | 120,743 |
| Feb 24, 2025 | 24.50 | 26.48 | 24.50 | 25.41 | 25.41 | -0.31% | 174,561 |
| Feb 21, 2025 | 25.41 | 26.24 | 25.11 | 25.49 | 25.49 | 4.38% | 68,174 |
| Feb 20, 2025 | 23.90 | 25.33 | 23.90 | 24.42 | 24.42 | 0.62% | 59,443 |
| Feb 19, 2025 | 23.41 | 25.31 | 23.41 | 24.27 | 24.27 | -0.04% | 86,327 |
| Feb 18, 2025 | 23.45 | 24.37 | 23.45 | 24.28 | 24.28 | 2.53% | 158,775 |
| Feb 14, 2025 | 22.82 | 24.68 | 22.82 | 23.68 | 23.68 | -0.25% | 136,874 |