Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
23.94
+0.27 (1.14%)
Oct 9, 2025, 3:54 PM EDT
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.13 | 24.14 | 23.13 | 24.01 | 24.01 | 1.44% | 184,290 |
| Oct 8, 2025 | 22.65 | 23.76 | 22.65 | 23.67 | 23.67 | -0.55% | 71,635 |
| Oct 7, 2025 | 24.05 | 24.05 | 23.00 | 23.80 | 23.80 | -4.53% | 91,904 |
| Oct 6, 2025 | 24.80 | 25.70 | 24.54 | 24.93 | 24.93 | 4.57% | 454,390 |
| Oct 3, 2025 | 23.78 | 23.93 | 23.65 | 23.84 | 23.84 | 2.94% | 96,140 |
| Oct 2, 2025 | 22.85 | 23.48 | 22.85 | 23.16 | 23.16 | 0.26% | 152,916 |
| Oct 1, 2025 | 23.65 | 23.65 | 21.87 | 23.10 | 23.10 | 4.48% | 325,821 |
| Sep 30, 2025 | 21.80 | 22.13 | 21.33 | 22.11 | 22.11 | 3.66% | 187,865 |
| Sep 29, 2025 | 20.43 | 22.09 | 20.43 | 21.33 | 21.33 | 1.67% | 296,533 |
| Sep 26, 2025 | 20.62 | 21.39 | 20.62 | 20.98 | 20.98 | -4.16% | 184,004 |
| Sep 25, 2025 | 21.31 | 22.34 | 21.31 | 21.89 | 21.89 | -3.23% | 369,348 |
| Sep 24, 2025 | 22.30 | 23.01 | 22.30 | 22.62 | 22.62 | -0.13% | 256,627 |
| Sep 23, 2025 | 23.48 | 23.48 | 21.72 | 22.65 | 22.65 | -0.18% | 63,870 |
| Sep 22, 2025 | 21.73 | 23.11 | 21.73 | 22.69 | 22.69 | -1.86% | 80,315 |
| Sep 19, 2025 | 23.99 | 23.99 | 22.19 | 23.12 | 23.12 | 0.48% | 53,368 |
| Sep 18, 2025 | 22.06 | 23.86 | 22.06 | 23.01 | 23.01 | 0.61% | 70,506 |
| Sep 17, 2025 | 22.15 | 23.86 | 22.06 | 22.87 | 22.87 | -0.09% | 54,464 |
| Sep 16, 2025 | 23.06 | 23.82 | 22.30 | 22.89 | 22.89 | 0.84% | 72,630 |
| Sep 15, 2025 | 22.28 | 22.76 | 21.80 | 22.70 | 22.70 | 0.40% | 130,022 |
| Sep 12, 2025 | 23.53 | 23.53 | 22.11 | 22.61 | 22.61 | -0.18% | 62,568 |
| Sep 11, 2025 | 24.60 | 24.60 | 21.59 | 22.65 | 22.65 | 0.35% | 69,331 |
| Sep 10, 2025 | 22.21 | 22.64 | 21.69 | 22.57 | 22.57 | -0.92% | 33,942 |
| Sep 9, 2025 | 23.00 | 23.00 | 22.10 | 22.78 | 22.78 | 0.26% | 90,626 |
| Sep 8, 2025 | 22.30 | 22.73 | 22.30 | 22.72 | 22.72 | 2.11% | 112,975 |
| Sep 5, 2025 | 21.45 | 23.19 | 21.45 | 22.25 | 22.25 | 0.27% | 120,486 |
| Sep 4, 2025 | 21.32 | 22.20 | 21.32 | 22.19 | 22.19 | 2.02% | 236,086 |
| Sep 3, 2025 | 21.46 | 21.77 | 21.11 | 21.75 | 21.75 | -0.18% | 121,896 |
| Sep 2, 2025 | 21.77 | 22.50 | 21.55 | 21.79 | 21.79 | -0.46% | 188,739 |
| Aug 29, 2025 | 21.28 | 22.14 | 21.28 | 21.89 | 21.89 | -0.36% | 79,633 |
| Aug 28, 2025 | 21.29 | 22.21 | 21.17 | 21.97 | 21.97 | 1.76% | 122,941 |
| Aug 27, 2025 | 22.00 | 22.00 | 20.73 | 21.59 | 21.59 | 1.36% | 76,082 |
| Aug 26, 2025 | 20.86 | 21.42 | 20.55 | 21.30 | 21.30 | 2.06% | 343,290 |
| Aug 25, 2025 | 21.75 | 21.75 | 20.27 | 20.87 | 20.87 | -2.57% | 121,580 |
| Aug 22, 2025 | 20.27 | 21.50 | 20.27 | 21.42 | 21.42 | 1.23% | 98,276 |
| Aug 21, 2025 | 20.52 | 21.57 | 20.52 | 21.16 | 21.16 | -2.85% | 92,025 |
| Aug 20, 2025 | 21.70 | 21.95 | 21.40 | 21.78 | 21.78 | -0.91% | 1,992,292 |
| Aug 19, 2025 | 22.40 | 22.40 | 21.92 | 21.98 | 21.98 | 3.92% | 258,804 |
| Aug 18, 2025 | 21.32 | 21.88 | 20.76 | 21.15 | 21.15 | -0.61% | 156,982 |
| Aug 15, 2025 | 21.26 | 21.28 | 20.43 | 21.28 | 21.28 | 2.36% | 162,675 |
| Aug 14, 2025 | 20.40 | 21.37 | 20.40 | 20.79 | 20.79 | -1.28% | 108,558 |
| Aug 13, 2025 | 20.70 | 21.23 | 20.70 | 21.06 | 21.06 | 0.81% | 93,002 |
| Aug 12, 2025 | 20.20 | 20.98 | 20.20 | 20.89 | 20.89 | 1.80% | 149,028 |
| Aug 11, 2025 | 20.66 | 21.36 | 20.00 | 20.52 | 20.52 | -0.24% | 160,334 |
| Aug 8, 2025 | 20.68 | 20.76 | 20.55 | 20.57 | 20.57 | 2.59% | 163,897 |
| Aug 7, 2025 | 23.84 | 23.84 | 19.50 | 20.05 | 20.05 | -19.99% | 461,594 |
| Aug 6, 2025 | 24.09 | 25.69 | 24.09 | 25.06 | 25.06 | 1.05% | 48,761 |
| Aug 5, 2025 | 25.90 | 25.90 | 24.78 | 24.80 | 24.80 | -0.68% | 59,060 |
| Aug 4, 2025 | 24.71 | 25.67 | 23.75 | 24.97 | 24.97 | 1.67% | 65,243 |
| Aug 1, 2025 | 24.27 | 25.21 | 23.32 | 24.56 | 24.56 | 1.99% | 69,048 |
| Jul 31, 2025 | 24.57 | 24.82 | 23.61 | 24.08 | 24.08 | -2.98% | 105,683 |