Skip to main content
Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
25.49
+1.09 (4.47%)
Feb 21, 2025, 3:00 PM EST

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4126.2425.1125.4925.494.38%68,174
Feb 20, 202523.9025.3323.9024.4224.420.62%59,443
Feb 19, 202523.4125.3123.4124.2724.27-0.04%86,327
Feb 18, 202523.4524.3723.4524.2824.282.53%158,775
Feb 14, 202522.8224.6822.8223.6823.68-0.25%136,874
Feb 13, 202523.2224.5123.2223.7423.744.72%223,338
Feb 12, 202522.7123.6022.4522.6722.67-2.24%511,601
Feb 11, 202523.7523.7522.5823.1923.191.47%514,816
Feb 10, 202523.8323.8322.6022.8622.861.13%63,686
Feb 7, 202522.7523.6422.5822.6022.601.53%71,284
Feb 6, 202522.4123.0122.1722.2622.262.06%576,322
Feb 5, 202521.0022.5621.0021.8121.810.46%221,192
Feb 4, 202522.2722.2720.5921.7121.71-0.41%80,924
Feb 3, 202521.6022.4420.7621.8021.800.88%106,949
Jan 31, 202521.7622.1020.9121.6121.61-3.35%152,872
Jan 30, 202521.2022.9021.1122.3622.369.99%164,036
Jan 29, 202519.7621.3519.7620.3320.33-1.45%89,914
Jan 28, 202520.2521.3720.1620.6320.63-0.63%113,861
Jan 27, 202520.7620.8120.3420.7620.76-0.81%251,326
Jan 24, 202520.9020.9820.1020.9320.93-0.19%218,020
Jan 23, 202520.2121.7020.1720.9720.97-0.80%110,310
Jan 22, 202521.2922.0620.4021.1421.14-0.09%165,789
Jan 21, 202520.6721.4020.2421.1621.16-0.84%258,125
Jan 17, 202521.2721.6020.4421.3421.340.52%187,705
Jan 16, 202521.2421.4220.4121.2321.23-1.44%396,454
Jan 15, 202520.5821.6220.5821.5421.540.28%66,762
Jan 14, 202521.1122.0021.1121.4821.481.90%161,186
Jan 13, 202520.8021.9220.2821.0821.08-0.09%120,853
Jan 10, 202521.2422.0020.4721.1021.10-0.61%152,155
Jan 8, 202520.3821.2920.3821.2321.23-1.35%59,923
Jan 7, 202520.8622.5620.8621.5221.52-1.51%91,036
Jan 6, 202521.1322.0521.1321.8521.85-0.91%1,569,552
Jan 3, 202521.4922.8821.1622.0522.050.14%131,891
Jan 2, 202522.7822.8321.9022.0222.020.23%124,423
Dec 31, 202421.3122.1521.3121.9721.97-0.90%61,071
Dec 30, 202422.4423.0621.6222.1722.17-1.47%99,537
Dec 27, 202422.3522.6121.6422.5022.502.51%75,916
Dec 26, 202422.1622.4521.4021.9521.95-0.27%78,931
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