Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	30.69	31.26	30.48	31.21	31.21	-2.98%	97,808
Mar 2, 2026	32.32	33.57	31.69	32.17	32.17	-4.28%	661,843
Feb 27, 2026	32.22	34.84	32.22	33.61	33.61	1.85%	256,268
Feb 26, 2026	32.10	34.29	32.10	33.00	33.00	-1.55%	238,789
Feb 25, 2026	33.15	34.30	32.00	33.52	33.52	1.92%	112,916
Feb 24, 2026	32.75	33.05	32.16	32.89	32.89	-0.42%	1,231,339
Feb 23, 2026	32.18	34.50	32.11	33.03	33.03	2.87%	723,088
Feb 20, 2026	33.23	33.23	30.73	32.11	32.11	4.42%	379,741
Feb 19, 2026	31.01	31.01	30.66	30.75	30.75	1.25%	709,688
Feb 18, 2026	30.55	30.55	30.29	30.37	30.37	1.40%	61,744
Feb 17, 2026	29.99	31.16	28.82	29.95	29.95	-1.74%	101,843
Feb 13, 2026	29.07	30.50	29.07	30.48	30.48	2.01%	60,106
Feb 12, 2026	28.77	30.00	28.77	29.88	29.88	1.05%	72,952
Feb 11, 2026	29.13	30.00	29.13	29.57	29.57	1.09%	48,149
Feb 10, 2026	28.43	29.36	27.93	29.25	29.25	-0.61%	110,249
Feb 9, 2026	28.00	30.00	28.00	29.43	29.43	4.88%	85,910
Feb 6, 2026	28.20	28.63	27.76	28.06	28.06	2.78%	275,634
Feb 5, 2026	28.08	28.95	26.22	27.30	27.30	-3.02%	369,063
Feb 4, 2026	28.15	29.29	27.97	28.15	28.15	1.28%	374,847
Feb 3, 2026	27.21	29.41	27.21	27.80	27.80	-2.78%	104,618
Feb 2, 2026	28.55	29.18	28.55	28.59	28.59	0.14%	77,023
Jan 30, 2026	28.03	28.60	28.03	28.55	28.55	-0.07%	91,947
Jan 29, 2026	28.00	29.93	28.00	28.57	28.57	3.82%	155,364
Jan 28, 2026	26.59	28.75	26.59	27.52	27.52	-2.13%	62,706
Jan 27, 2026	27.02	29.22	27.02	28.12	28.12	0.18%	64,635
Jan 26, 2026	28.45	29.26	28.04	28.07	28.07	1.23%	78,542
Jan 23, 2026	27.65	27.76	27.37	27.73	27.73	4.80%	60,522
Jan 22, 2026	25.47	27.50	25.44	26.46	26.46	0.34%	78,686
Jan 21, 2026	27.33	27.33	25.27	26.37	26.37	2.21%	115,826
Jan 20, 2026	26.68	26.68	24.78	25.80	25.80	-0.46%	175,164
Jan 16, 2026	25.29	27.12	25.08	25.92	25.92	-3.36%	199,959
Jan 15, 2026	26.50	28.17	26.06	26.82	26.82	0.15%	220,142
Jan 14, 2026	26.36	26.90	25.81	26.78	26.78	1.02%	95,969
Jan 13, 2026	26.80	26.80	26.47	26.51	26.51	-2.21%	98,635
Jan 12, 2026	26.37	28.42	26.28	27.11	27.11	0.04%	102,936
Jan 9, 2026	27.24	27.50	26.85	27.10	27.10	-0.51%	70,249
Jan 8, 2026	26.04	28.16	26.04	27.24	27.24	1.60%	407,317
Jan 7, 2026	26.54	27.88	25.78	26.81	26.81	1.59%	68,688
Jan 6, 2026	26.78	26.78	25.50	26.39	26.39	-2.84%	107,069
Jan 5, 2026	26.13	28.25	26.13	27.16	27.16	2.88%	151,801
Jan 2, 2026	26.55	26.63	26.27	26.40	26.40	0.49%	61,483
Dec 31, 2025	27.34	27.34	25.89	26.27	26.27	-1.20%	30,172
Dec 30, 2025	26.50	26.99	26.00	26.59	26.59	-0.75%	43,669
Dec 29, 2025	25.52	27.11	25.52	26.79	26.79	-0.45%	59,130
Dec 26, 2025	25.83	27.40	25.83	26.91	26.91	1.20%	57,756
Dec 24, 2025	25.50	27.00	25.50	26.59	26.59	-0.45%	39,494
Dec 23, 2025	26.89	27.78	26.00	26.71	26.71	1.56%	97,701
Dec 22, 2025	26.11	27.10	26.06	26.30	26.30	-0.72%	115,405
Dec 19, 2025	25.73	27.38	25.69	26.49	26.49	-0.04%	72,055
Dec 18, 2025	26.30	26.54	25.26	26.50	26.50	1.30%	104,346