Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS
· Delayed Price · Currency is USD
23.90
-0.01 (-0.04%)
Oct 30, 2024, 4:00 PM EDT
Chugai Pharmaceutical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 23.77 | 24.24 | 23.04 | 23.90 | 23.90 | -4.13% | 38,380 |
Oct 29, 2024 | 24.64 | 25.11 | 24.18 | 24.93 | 24.93 | -2.50% | 81,526 |
Oct 28, 2024 | 25.91 | 25.91 | 25.15 | 25.57 | 25.57 | 8.35% | 75,345 |
Oct 25, 2024 | 22.92 | 24.55 | 22.92 | 23.60 | 23.60 | 3.37% | 58,361 |
Oct 24, 2024 | 22.85 | 23.74 | 21.96 | 22.83 | 22.83 | 1.49% | 54,915 |
Oct 23, 2024 | 23.43 | 23.43 | 21.67 | 22.50 | 22.50 | -1.25% | 136,690 |
Oct 22, 2024 | 21.93 | 22.93 | 21.93 | 22.78 | 22.78 | -1.81% | 52,426 |
Oct 21, 2024 | 22.44 | 23.39 | 22.44 | 23.20 | 23.20 | -1.86% | 59,503 |
Oct 18, 2024 | 22.51 | 24.22 | 22.51 | 23.64 | 23.64 | 0.17% | 229,106 |
Oct 17, 2024 | 23.72 | 24.04 | 23.00 | 23.60 | 23.60 | -1.54% | 272,481 |
Oct 16, 2024 | 24.12 | 24.12 | 23.97 | 23.97 | 23.97 | -3.17% | 185,563 |
Oct 15, 2024 | 25.26 | 26.00 | 24.66 | 24.76 | 24.76 | 1.08% | 1,004,809 |
Oct 14, 2024 | 23.18 | 25.06 | 23.18 | 24.49 | 24.49 | 1.53% | 810,468 |
Oct 11, 2024 | 24.37 | 24.66 | 23.84 | 24.12 | 24.12 | 3.12% | 1,360,662 |
Oct 10, 2024 | 24.22 | 24.22 | 22.40 | 23.39 | 23.39 | -0.81% | 51,337 |
Oct 9, 2024 | 24.56 | 24.56 | 23.52 | 23.58 | 23.58 | 1.07% | 1,092,403 |
Oct 8, 2024 | 23.31 | 24.06 | 22.40 | 23.33 | 23.33 | 0.82% | 47,475 |
Oct 7, 2024 | 23.37 | 24.20 | 23.11 | 23.14 | 23.14 | -2.07% | 32,151 |
Oct 4, 2024 | 22.75 | 23.64 | 22.75 | 23.63 | 23.63 | -0.51% | 16,133 |
Oct 3, 2024 | 23.75 | 23.79 | 23.64 | 23.75 | 23.75 | -0.04% | 23,337 |
Oct 2, 2024 | 22.81 | 24.66 | 22.81 | 23.76 | 23.76 | -2.50% | 34,838 |
Oct 1, 2024 | 23.65 | 24.52 | 23.65 | 24.37 | 24.37 | 1.16% | 29,391 |
Sep 30, 2024 | 23.37 | 25.11 | 23.37 | 24.09 | 24.09 | -2.15% | 21,597 |
Sep 27, 2024 | 23.78 | 25.50 | 23.78 | 24.62 | 24.62 | -0.77% | 45,845 |
Sep 26, 2024 | 23.70 | 25.62 | 23.70 | 24.81 | 24.81 | 2.44% | 65,578 |
Sep 25, 2024 | 23.31 | 25.21 | 23.31 | 24.22 | 24.22 | -1.30% | 24,096 |
Sep 24, 2024 | 24.58 | 25.54 | 24.54 | 24.54 | 24.54 | 1.49% | 45,810 |
Sep 23, 2024 | 23.02 | 24.88 | 23.02 | 24.18 | 24.18 | 0.96% | 99,001 |
Sep 20, 2024 | 24.03 | 24.07 | 23.38 | 23.95 | 23.95 | -0.37% | 31,009 |
Sep 19, 2024 | 23.82 | 24.75 | 23.81 | 24.04 | 24.04 | 1.56% | 20,156 |
Sep 18, 2024 | 22.90 | 23.92 | 22.90 | 23.67 | 23.67 | -2.31% | 43,556 |
Sep 17, 2024 | 24.69 | 24.73 | 24.00 | 24.23 | 24.23 | 1.47% | 42,164 |
Sep 16, 2024 | 23.55 | 24.56 | 23.55 | 23.88 | 23.88 | 0.63% | 83,331 |
Sep 13, 2024 | 22.98 | 23.90 | 22.98 | 23.73 | 23.73 | -1.62% | 66,385 |
Sep 12, 2024 | 24.80 | 24.80 | 23.80 | 24.12 | 24.12 | 4.42% | 87,323 |
Sep 11, 2024 | 22.03 | 23.58 | 22.03 | 23.10 | 23.10 | - | 56,741 |
Sep 10, 2024 | 22.30 | 23.42 | 22.30 | 23.10 | 23.10 | 1.09% | 28,921 |
Sep 9, 2024 | 23.25 | 23.68 | 22.60 | 22.85 | 22.85 | 0.88% | 30,816 |
Sep 6, 2024 | 22.81 | 23.35 | 22.14 | 22.65 | 22.65 | -3.00% | 97,712 |
Sep 5, 2024 | 22.91 | 23.54 | 22.55 | 23.35 | 23.35 | -2.30% | 44,023 |
Sep 4, 2024 | 23.25 | 24.84 | 23.25 | 23.90 | 23.90 | 0.08% | 45,673 |
Sep 3, 2024 | 23.53 | 24.26 | 23.53 | 23.88 | 23.88 | -5.01% | 78,132 |
Aug 30, 2024 | 25.34 | 25.40 | 24.45 | 25.14 | 25.14 | -0.59% | 173,104 |
Aug 29, 2024 | 25.54 | 25.87 | 25.29 | 25.29 | 25.29 | 0.24% | 74,901 |
Aug 28, 2024 | 24.92 | 25.64 | 24.92 | 25.23 | 25.23 | -0.55% | 18,112 |
Aug 27, 2024 | 25.46 | 25.99 | 25.32 | 25.37 | 25.37 | 4.02% | 33,035 |
Aug 26, 2024 | 24.88 | 25.62 | 24.39 | 24.39 | 24.39 | -2.36% | 63,703 |
Aug 23, 2024 | 24.37 | 25.03 | 24.13 | 24.98 | 24.98 | 3.35% | 37,595 |
Aug 22, 2024 | 23.80 | 25.36 | 23.80 | 24.17 | 24.17 | 2.72% | 302,286 |
Aug 21, 2024 | 22.52 | 23.60 | 22.52 | 23.53 | 23.53 | -0.34% | 55,155 |
Aug 20, 2024 | 22.75 | 24.28 | 22.75 | 23.61 | 23.61 | 1.72% | 31,822 |
Aug 19, 2024 | 23.37 | 23.98 | 23.12 | 23.21 | 23.21 | 0.91% | 28,644 |
Aug 16, 2024 | 22.44 | 23.81 | 22.18 | 23.00 | 23.00 | 2.77% | 33,600 |
Aug 15, 2024 | 22.53 | 22.92 | 22.12 | 22.38 | 22.38 | 4.14% | 29,083 |
Aug 14, 2024 | 21.00 | 21.55 | 21.00 | 21.49 | 21.49 | 0.61% | 28,743 |
Aug 13, 2024 | 20.30 | 21.37 | 20.30 | 21.36 | 21.36 | 1.52% | 53,473 |
Aug 12, 2024 | 20.70 | 21.44 | 20.70 | 21.04 | 21.04 | 0.48% | 24,389 |
Aug 9, 2024 | 20.08 | 20.98 | 20.08 | 20.94 | 20.94 | 1.50% | 36,055 |
Aug 8, 2024 | 21.21 | 21.21 | 20.02 | 20.63 | 20.63 | -1.06% | 105,936 |
Aug 7, 2024 | 20.33 | 21.27 | 20.33 | 20.85 | 20.85 | 1.16% | 115,006 |
Aug 6, 2024 | 20.52 | 21.30 | 19.72 | 20.61 | 20.61 | -3.19% | 73,991 |
Aug 5, 2024 | 21.98 | 21.98 | 21.12 | 21.29 | 21.29 | -0.65% | 55,938 |
Aug 2, 2024 | 21.05 | 22.16 | 20.81 | 21.43 | 21.43 | 2.10% | 33,481 |
Aug 1, 2024 | 22.00 | 22.00 | 20.95 | 20.99 | 20.99 | -3.72% | 41,074 |
Jul 31, 2024 | 21.09 | 21.84 | 21.09 | 21.80 | 21.80 | 2.88% | 45,957 |
Jul 30, 2024 | 20.96 | 21.33 | 20.96 | 21.19 | 21.19 | 3.11% | 31,744 |
Jul 29, 2024 | 19.95 | 21.17 | 19.95 | 20.55 | 20.55 | 0.69% | 48,346 |
Jul 26, 2024 | 20.44 | 20.82 | 20.00 | 20.41 | 20.41 | 0.29% | 166,606 |
Jul 25, 2024 | 19.57 | 20.50 | 19.57 | 20.35 | 20.35 | 3.99% | 175,264 |
Jul 24, 2024 | 19.40 | 19.90 | 19.40 | 19.57 | 19.57 | 1.82% | 85,039 |
Jul 23, 2024 | 18.62 | 19.30 | 18.62 | 19.22 | 19.22 | 1.42% | 43,276 |
Jul 22, 2024 | 18.40 | 19.58 | 18.40 | 18.95 | 18.95 | 1.94% | 111,478 |
Jul 19, 2024 | 18.47 | 18.81 | 18.47 | 18.59 | 18.59 | -1.69% | 48,298 |
Jul 18, 2024 | 18.97 | 19.11 | 18.83 | 18.91 | 18.91 | -1.30% | 168,591 |
Jul 17, 2024 | 19.17 | 19.17 | 18.86 | 19.16 | 19.16 | -0.42% | 198,429 |
Jul 16, 2024 | 18.39 | 19.54 | 18.39 | 19.24 | 19.24 | -3.27% | 85,086 |
Jul 15, 2024 | 19.78 | 20.11 | 19.78 | 19.89 | 19.89 | -0.25% | 83,141 |
Jul 12, 2024 | 19.30 | 20.26 | 19.30 | 19.94 | 19.94 | 0.76% | 36,318 |
Jul 11, 2024 | 20.44 | 20.44 | 18.96 | 19.79 | 19.79 | -0.80% | 46,914 |
Jul 10, 2024 | 19.28 | 19.99 | 19.28 | 19.95 | 19.95 | 2.84% | 57,903 |
Jul 9, 2024 | 20.04 | 20.04 | 18.83 | 19.40 | 19.40 | 0.73% | 49,498 |
Jul 8, 2024 | 18.71 | 19.88 | 18.71 | 19.26 | 19.26 | 0.31% | 38,535 |
Jul 5, 2024 | 18.70 | 19.36 | 18.70 | 19.20 | 19.20 | 3.67% | 59,794 |
Jul 3, 2024 | 18.65 | 18.75 | 18.49 | 18.52 | 18.52 | 3.06% | 28,138 |
Jul 2, 2024 | 17.76 | 18.21 | 17.76 | 17.97 | 17.97 | 3.28% | 150,977 |
Jul 1, 2024 | 17.15 | 17.93 | 17.15 | 17.40 | 17.40 | -2.08% | 287,094 |
Jun 28, 2024 | 18.00 | 18.00 | 17.19 | 17.77 | 17.77 | -1.77% | 170,764 |
Jun 27, 2024 | 18.71 | 18.71 | 17.52 | 18.09 | 18.09 | 1.23% | 125,318 |
Jun 26, 2024 | 17.46 | 18.61 | 17.46 | 17.87 | 17.87 | 1.59% | 39,702 |
Jun 25, 2024 | 18.15 | 18.15 | 17.12 | 17.59 | 17.59 | 5.58% | 83,122 |
Jun 24, 2024 | 16.80 | 17.13 | 16.66 | 16.66 | 16.66 | 3.74% | 89,319 |
Jun 21, 2024 | 16.64 | 16.64 | 16.01 | 16.06 | 16.06 | -0.06% | 66,569 |
Jun 20, 2024 | 16.65 | 16.65 | 16.02 | 16.07 | 16.07 | 0.69% | 57,330 |
Jun 18, 2024 | 15.50 | 16.44 | 15.44 | 15.96 | 15.96 | 1.53% | 89,223 |
Jun 17, 2024 | 16.13 | 16.13 | 15.58 | 15.72 | 15.72 | 0.45% | 63,142 |
Jun 14, 2024 | 15.60 | 15.68 | 15.26 | 15.65 | 15.65 | -0.70% | 66,528 |
Jun 13, 2024 | 15.98 | 16.04 | 15.73 | 15.76 | 15.76 | -0.57% | 50,120 |
Jun 12, 2024 | 15.93 | 16.39 | 15.82 | 15.85 | 15.85 | 1.15% | 64,812 |
Jun 11, 2024 | 15.50 | 15.84 | 15.50 | 15.67 | 15.67 | 2.42% | 72,211 |
Jun 10, 2024 | 14.78 | 15.37 | 14.78 | 15.30 | 15.30 | 1.53% | 56,126 |