Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS
· Delayed Price · Currency is USD
22.65
-0.24 (-1.05%)
Mar 31, 2025, 11:38 AM EST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 23.22 | 24.51 | 23.22 | 23.74 | 23.74 | 4.72% | 223,338 |
| Feb 12, 2025 | 22.71 | 23.60 | 22.45 | 22.67 | 22.67 | -2.24% | 511,601 |
| Feb 11, 2025 | 23.75 | 23.75 | 22.58 | 23.19 | 23.19 | 1.47% | 514,816 |
| Feb 10, 2025 | 23.83 | 23.83 | 22.60 | 22.86 | 22.86 | 1.13% | 63,686 |
| Feb 7, 2025 | 22.75 | 23.64 | 22.58 | 22.60 | 22.60 | 1.53% | 71,284 |
| Feb 6, 2025 | 22.41 | 23.01 | 22.17 | 22.26 | 22.26 | 2.06% | 576,322 |
| Feb 5, 2025 | 21.00 | 22.56 | 21.00 | 21.81 | 21.81 | 0.46% | 221,192 |
| Feb 4, 2025 | 22.27 | 22.27 | 20.59 | 21.71 | 21.71 | -0.41% | 80,924 |
| Feb 3, 2025 | 21.60 | 22.44 | 20.76 | 21.80 | 21.80 | 0.88% | 106,949 |
| Jan 31, 2025 | 21.76 | 22.10 | 20.91 | 21.61 | 21.61 | -3.35% | 152,872 |
| Jan 30, 2025 | 21.20 | 22.90 | 21.11 | 22.36 | 22.36 | 9.99% | 164,036 |
| Jan 29, 2025 | 19.76 | 21.35 | 19.76 | 20.33 | 20.33 | -1.45% | 89,914 |
| Jan 28, 2025 | 20.25 | 21.37 | 20.16 | 20.63 | 20.63 | -0.63% | 113,861 |
| Jan 27, 2025 | 20.76 | 20.81 | 20.34 | 20.76 | 20.76 | -0.81% | 251,326 |
| Jan 24, 2025 | 20.90 | 20.98 | 20.10 | 20.93 | 20.93 | -0.19% | 218,020 |
| Jan 23, 2025 | 20.21 | 21.70 | 20.17 | 20.97 | 20.97 | -0.80% | 110,310 |
| Jan 22, 2025 | 21.29 | 22.06 | 20.40 | 21.14 | 21.14 | -0.09% | 165,789 |
| Jan 21, 2025 | 20.67 | 21.40 | 20.24 | 21.16 | 21.16 | -0.84% | 258,125 |
| Jan 17, 2025 | 21.27 | 21.60 | 20.44 | 21.34 | 21.34 | 0.52% | 187,705 |
| Jan 16, 2025 | 21.24 | 21.42 | 20.41 | 21.23 | 21.23 | -1.44% | 396,454 |