Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
22.19
+0.04 (0.16%)
Oct 30, 2025, 11:42 AM EDT

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.7523.4621.4922.1522.15-2.16%186,971
Oct 28, 202522.7823.5521.7922.6422.642.12%133,887
Oct 27, 202522.4022.8022.0222.1722.17-5.58%189,026
Oct 24, 202522.6625.0521.7823.4823.48-0.34%75,580
Oct 23, 202522.5424.0022.5423.5623.560.04%94,421
Oct 22, 202522.8924.3422.8923.5523.55-0.30%128,803
Oct 21, 202522.6624.1122.6623.6223.62-0.30%92,528
Oct 20, 202523.4323.7822.5223.6923.692.47%161,821
Oct 17, 202522.0823.5022.0823.1223.12-0.82%362,931
Oct 16, 202522.5823.5022.5823.3123.31-0.51%268,756
Oct 15, 202523.3023.7123.2223.4323.431.30%170,029
Oct 14, 202523.6023.6022.1223.1323.13-4.81%288,127
Oct 13, 202524.3824.3824.0024.3024.301.33%212,325
Oct 10, 202523.9324.5523.9323.9823.98-0.12%103,626
Oct 9, 202523.1324.1423.1324.0124.011.44%184,290
Oct 8, 202522.6523.7622.6523.6723.67-0.55%71,635
Oct 7, 202524.0524.0523.0023.8023.80-4.53%91,904
Oct 6, 202524.8025.7024.5424.9324.934.57%454,390
Oct 3, 202523.7823.9323.6523.8423.842.94%96,140
Oct 2, 202522.8523.4822.8523.1623.160.26%152,916
Oct 1, 202523.6523.6521.8723.1023.104.48%325,821
Sep 30, 202521.8022.1321.3322.1122.113.66%187,865
Sep 29, 202520.4322.0920.4321.3321.331.67%296,533
Sep 26, 202520.6221.3920.6220.9820.98-4.16%184,004
Sep 25, 202521.3122.3421.3121.8921.89-3.23%369,348
Sep 24, 202522.3023.0122.3022.6222.62-0.13%256,627
Sep 23, 202523.4823.4821.7222.6522.65-0.18%63,870
Sep 22, 202521.7323.1121.7322.6922.69-1.86%80,315
Sep 19, 202523.9923.9922.1923.1223.120.48%53,368
Sep 18, 202522.0623.8622.0623.0123.010.61%70,506
Sep 17, 202522.1523.8622.0622.8722.87-0.09%54,464
Sep 16, 202523.0623.8222.3022.8922.890.84%72,630
Sep 15, 202522.2822.7621.8022.7022.700.40%130,022
Sep 12, 202523.5323.5322.1122.6122.61-0.18%62,568
Sep 11, 202524.6024.6021.5922.6522.650.35%69,331
Sep 10, 202522.2122.6421.6922.5722.57-0.92%33,942
Sep 9, 202523.0023.0022.1022.7822.780.26%90,626
Sep 8, 202522.3022.7322.3022.7222.722.11%112,975
Sep 5, 202521.4523.1921.4522.2522.250.27%120,486
Sep 4, 202521.3222.2021.3222.1922.192.02%236,086
Sep 3, 202521.4621.7721.1121.7521.75-0.18%121,896
Sep 2, 202521.7722.5021.5521.7921.79-0.46%188,739
Aug 29, 202521.2822.1421.2821.8921.89-0.36%79,633
Aug 28, 202521.2922.2121.1721.9721.971.76%122,941
Aug 27, 202522.0022.0020.7321.5921.591.36%76,082
Aug 26, 202520.8621.4220.5521.3021.302.06%343,290
Aug 25, 202521.7521.7520.2720.8720.87-2.57%121,580
Aug 22, 202520.2721.5020.2721.4221.421.23%98,276
Aug 21, 202520.5221.5720.5221.1621.16-2.85%92,025
Aug 20, 202521.7021.9521.4021.7821.78-0.91%1,992,292