Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
22.27
+0.08 (0.34%)
Sep 5, 2025, 3:55 PM EDT
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24.07 | 25.99 | 24.03 | 24.82 | 24.82 | 0.53% | 101,247 |
| Jul 29, 2025 | 24.73 | 24.85 | 24.03 | 24.69 | 24.69 | -0.52% | 231,642 |
| Jul 28, 2025 | 24.06 | 25.05 | 24.06 | 24.82 | 24.82 | 0.45% | 72,367 |
| Jul 25, 2025 | 23.91 | 25.17 | 23.85 | 24.71 | 24.71 | 2.32% | 69,423 |
| Jul 24, 2025 | 24.14 | 24.50 | 23.37 | 24.15 | 24.15 | -0.94% | 93,635 |
| Jul 23, 2025 | 23.31 | 24.68 | 23.31 | 24.38 | 24.38 | 5.72% | 124,433 |
| Jul 22, 2025 | 22.95 | 23.15 | 22.50 | 23.06 | 23.06 | -2.08% | 493,451 |
| Jul 21, 2025 | 23.00 | 23.66 | 22.66 | 23.55 | 23.55 | 1.55% | 243,417 |
| Jul 18, 2025 | 23.57 | 24.49 | 22.70 | 23.19 | 23.19 | -0.69% | 1,131,027 |
| Jul 17, 2025 | 22.90 | 23.55 | 22.90 | 23.35 | 23.35 | 1.74% | 261,725 |
| Jul 16, 2025 | 22.50 | 23.75 | 22.50 | 22.95 | 22.95 | 0.35% | 159,889 |
| Jul 15, 2025 | 22.50 | 24.10 | 22.50 | 22.87 | 22.87 | -1.68% | 542,221 |
| Jul 14, 2025 | 23.35 | 23.35 | 22.50 | 23.26 | 23.26 | -0.04% | 686,729 |
| Jul 11, 2025 | 23.24 | 23.50 | 22.33 | 23.27 | 23.27 | -0.60% | 1,581,658 |
| Jul 10, 2025 | 23.03 | 24.35 | 23.00 | 23.41 | 23.41 | 0.95% | 120,050 |
| Jul 9, 2025 | 23.45 | 23.45 | 22.81 | 23.19 | 23.19 | -1.40% | 201,982 |
| Jul 8, 2025 | 24.11 | 24.11 | 23.38 | 23.52 | 23.52 | -3.53% | 404,774 |
| Jul 7, 2025 | 24.57 | 25.53 | 23.61 | 24.38 | 24.38 | -0.33% | 116,437 |
| Jul 3, 2025 | 23.50 | 25.40 | 23.50 | 24.46 | 24.46 | -0.89% | 41,654 |
| Jul 2, 2025 | 25.17 | 25.23 | 23.83 | 24.68 | 24.68 | -1.52% | 63,001 |
| Jul 1, 2025 | 26.29 | 26.29 | 24.83 | 25.06 | 25.06 | -3.87% | 74,775 |
| Jun 30, 2025 | 26.10 | 27.12 | 25.08 | 26.07 | 26.07 | -1.06% | 1,426,175 |
| Jun 27, 2025 | 25.85 | 26.68 | 25.01 | 26.35 | 26.35 | 0.23% | 154,022 |
| Jun 26, 2025 | 26.67 | 27.33 | 26.01 | 26.29 | 26.29 | 0.92% | 147,576 |