Skip to main content
Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
22.01
+0.03 (0.14%)
Dec 24, 2024, 12:38 PM EST

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.0422.4921.1822.0122.010.14%37,775
Dec 23, 202421.9522.4421.0921.9821.983.00%119,934
Dec 20, 202420.3822.0420.3821.3421.340.05%145,041
Dec 19, 202420.5222.1820.5221.3321.33-1.93%114,081
Dec 18, 202421.3122.4621.3121.7521.75-4.06%98,886
Dec 17, 202421.8823.3921.8822.6722.673.71%90,916
Dec 16, 202422.2522.2521.1421.8621.861.82%269,000
Dec 13, 202420.6422.0020.6321.4721.47-2.72%84,614
Dec 12, 202421.8822.4921.3622.0722.07-0.68%133,247
Dec 11, 202422.0722.3321.2122.2222.220.95%94,556
Dec 10, 202422.2122.2121.3422.0122.01-1.92%111,959
Dec 9, 202421.7522.6821.7422.4422.44-0.18%107,309
Dec 6, 202421.5023.2421.5022.4822.480.13%72,336
Dec 5, 202421.6122.9621.6122.4522.45-0.49%115,148
Dec 4, 202422.4423.1221.5622.5622.56-0.09%96,057
Dec 3, 202421.7523.3921.7022.5822.582.59%75,402
Dec 2, 202421.4522.3821.4522.0122.010.05%110,924
Nov 29, 202422.0122.1821.1522.0022.001.71%50,912
Nov 27, 202421.7021.8320.8521.6321.633.84%56,222
Nov 26, 202421.0821.0820.6120.8320.83-0.76%206,787
Nov 25, 202421.0421.8620.2220.9920.993.40%161,353
Nov 22, 202420.3021.0919.5120.3020.30-1.88%94,837
Nov 21, 202421.4821.4820.2520.6920.691.03%82,776
Nov 20, 202420.5221.3019.7420.4820.48-1.35%123,023
Nov 19, 202420.2021.5520.0220.7620.76-0.91%164,909
Nov 18, 202421.3021.3020.7520.9520.95-8.40%203,973
Nov 15, 202423.2223.2222.5522.8722.87-0.09%169,703
Nov 14, 202423.5023.5022.5022.8922.89-0.56%88,078
Nov 13, 202422.1023.0922.1023.0223.02-2.25%136,439
Nov 12, 202423.7424.6723.1323.5523.55-2.08%44,857
Nov 11, 202423.2124.1223.2124.0524.052.08%77,331
Nov 8, 202423.7524.4423.0023.5623.561.64%48,975
Nov 7, 202422.8723.7622.4623.1823.18-0.69%65,002
Nov 6, 202422.5524.0622.5523.3423.34-0.09%56,776
Nov 5, 202422.3623.9522.3623.3623.36-1.77%664,760
Nov 4, 202423.7124.0022.8123.7823.780.30%109,108
Nov 1, 202422.6924.5322.6923.7123.71-0.50%44,893
Oct 31, 202423.2224.2323.2223.8323.83-0.29%64,177
Oct 30, 202423.7724.2423.0423.9023.90-4.13%38,380
Oct 29, 202424.6425.1124.1824.9324.93-2.50%81,526
Oct 28, 202425.9125.9125.1525.5725.578.35%75,345
Oct 25, 202422.9224.5522.9223.6023.603.37%58,361
Oct 24, 202422.8523.7421.9622.8322.831.49%54,915
Oct 23, 202423.4323.4321.6722.5022.50-1.25%136,690
Oct 22, 202421.9322.9321.9322.7822.78-1.81%52,426
Oct 21, 202422.4423.3922.4423.2023.20-1.86%59,503
Oct 18, 202422.5124.2222.5123.6423.640.17%229,106
Oct 17, 202423.7224.0423.0023.6023.60-1.54%272,481
Oct 16, 202424.1224.1223.9723.9723.97-3.17%185,563
Oct 15, 202425.2626.0024.6624.7624.761.08%1,004,809
Oct 14, 202423.1825.0623.1824.4924.491.53%810,468
Oct 11, 202424.3724.6623.8424.1224.123.12%1,360,662
Oct 10, 202424.2224.2222.4023.3923.39-0.81%51,337
Oct 9, 202424.5624.5623.5223.5823.581.07%1,092,403
Oct 8, 202423.3124.0622.4023.3323.330.82%47,475
Oct 7, 202423.3724.2023.1123.1423.14-2.07%32,151
Oct 4, 202422.7523.6422.7523.6323.63-0.51%16,133
Oct 3, 202423.7523.7923.6423.7523.75-0.04%23,337
Oct 2, 202422.8124.6622.8123.7623.76-2.50%34,838
Oct 1, 202423.6524.5223.6524.3724.371.16%29,391
Sep 30, 202423.3725.1123.3724.0924.09-2.15%21,597
Sep 27, 202423.7825.5023.7824.6224.62-0.77%45,845
Sep 26, 202423.7025.6223.7024.8124.812.44%65,578
Sep 25, 202423.3125.2123.3124.2224.22-1.30%24,096
Sep 24, 202424.5825.5424.5424.5424.541.49%45,810
Sep 23, 202423.0224.8823.0224.1824.180.96%99,001
Sep 20, 202424.0324.0723.3823.9523.95-0.37%31,009
Sep 19, 202423.8224.7523.8124.0424.041.56%20,156
Sep 18, 202422.9023.9222.9023.6723.67-2.31%43,556
Sep 17, 202424.6924.7324.0024.2324.231.47%42,164
Sep 16, 202423.5524.5623.5523.8823.880.63%83,331
Sep 13, 202422.9823.9022.9823.7323.73-1.62%66,385
Sep 12, 202424.8024.8023.8024.1224.124.42%87,323
Sep 11, 202422.0323.5822.0323.1023.10-56,741
Sep 10, 202422.3023.4222.3023.1023.101.09%28,921
Sep 9, 202423.2523.6822.6022.8522.850.88%30,816
Sep 6, 202422.8123.3522.1422.6522.65-3.00%97,712
Sep 5, 202422.9123.5422.5523.3523.35-2.30%44,023
Sep 4, 202423.2524.8423.2523.9023.900.08%45,673
Sep 3, 202423.5324.2623.5323.8823.88-5.01%78,132
Aug 30, 202425.3425.4024.4525.1425.14-0.59%173,104
Aug 29, 202425.5425.8725.2925.2925.290.24%74,901
Aug 28, 202424.9225.6424.9225.2325.23-0.55%18,112
Aug 27, 202425.4625.9925.3225.3725.374.02%33,035
Aug 26, 202424.8825.6224.3924.3924.39-2.36%63,703
Aug 23, 202424.3725.0324.1324.9824.983.35%37,595
Aug 22, 202423.8025.3623.8024.1724.172.72%302,286
Aug 21, 202422.5223.6022.5223.5323.53-0.34%55,155
Aug 20, 202422.7524.2822.7523.6123.611.72%31,822
Aug 19, 202423.3723.9823.1223.2123.210.91%28,644
Aug 16, 202422.4423.8122.1823.0023.002.77%33,600
Aug 15, 202422.5322.9222.1222.3822.384.14%29,083
Aug 14, 202421.0021.5521.0021.4921.490.61%28,743
Aug 13, 202420.3021.3720.3021.3621.361.52%53,473
Aug 12, 202420.7021.4420.7021.0421.040.48%24,389
Aug 9, 202420.0820.9820.0820.9420.941.50%36,055
Aug 8, 202421.2121.2120.0220.6320.63-1.06%105,936
Aug 7, 202420.3321.2720.3320.8520.851.16%115,006
Aug 6, 202420.5221.3019.7220.6120.61-3.19%73,991
Aug 5, 202421.9821.9821.1221.2921.29-0.65%55,938