Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
25.80
-0.12 (-0.46%)
Jan 20, 2026, 4:00 PM EST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 26.68 | 26.68 | 24.78 | 25.80 | 25.80 | -0.46% | 175,164 |
| Jan 16, 2026 | 25.29 | 27.12 | 25.08 | 25.92 | 25.92 | -3.36% | 199,959 |
| Jan 15, 2026 | 26.50 | 28.17 | 26.06 | 26.82 | 26.82 | 0.15% | 220,142 |
| Jan 14, 2026 | 26.36 | 26.90 | 25.81 | 26.78 | 26.78 | 1.02% | 95,969 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.47 | 26.51 | 26.51 | -2.21% | 98,635 |
| Jan 12, 2026 | 26.37 | 28.42 | 26.28 | 27.11 | 27.11 | 0.04% | 102,936 |
| Jan 9, 2026 | 27.24 | 27.50 | 26.85 | 27.10 | 27.10 | -0.51% | 70,249 |
| Jan 8, 2026 | 26.04 | 28.16 | 26.04 | 27.24 | 27.24 | 1.60% | 407,317 |
| Jan 7, 2026 | 26.54 | 27.88 | 25.78 | 26.81 | 26.81 | 1.59% | 68,688 |
| Jan 6, 2026 | 26.78 | 26.78 | 25.50 | 26.39 | 26.39 | -2.84% | 107,069 |
| Jan 5, 2026 | 26.13 | 28.25 | 26.13 | 27.16 | 27.16 | 2.88% | 151,801 |
| Jan 2, 2026 | 26.55 | 26.63 | 26.27 | 26.40 | 26.40 | 0.49% | 61,483 |
| Dec 31, 2025 | 27.34 | 27.34 | 25.89 | 26.27 | 26.27 | -1.20% | 30,172 |
| Dec 30, 2025 | 26.50 | 26.99 | 26.00 | 26.59 | 26.59 | -0.75% | 43,669 |
| Dec 29, 2025 | 25.52 | 27.11 | 25.52 | 26.79 | 26.79 | -0.45% | 59,130 |
| Dec 26, 2025 | 25.83 | 27.40 | 25.83 | 26.91 | 26.91 | 1.20% | 57,756 |
| Dec 24, 2025 | 25.50 | 27.00 | 25.50 | 26.59 | 26.59 | -0.45% | 39,494 |
| Dec 23, 2025 | 26.89 | 27.78 | 26.00 | 26.71 | 26.71 | 1.56% | 97,701 |
| Dec 22, 2025 | 26.11 | 27.10 | 26.06 | 26.30 | 26.30 | -0.72% | 115,405 |
| Dec 19, 2025 | 25.73 | 27.38 | 25.69 | 26.49 | 26.49 | -0.04% | 72,055 |
| Dec 18, 2025 | 26.30 | 26.54 | 25.26 | 26.50 | 26.50 | 1.30% | 104,346 |
| Dec 17, 2025 | 25.26 | 26.50 | 25.26 | 26.16 | 26.16 | -2.39% | 368,375 |
| Dec 16, 2025 | 25.65 | 26.95 | 25.65 | 26.80 | 26.80 | -2.08% | 384,442 |
| Dec 15, 2025 | 27.77 | 28.00 | 27.00 | 27.37 | 27.37 | 0.70% | 115,015 |
| Dec 12, 2025 | 26.57 | 28.46 | 26.57 | 27.18 | 27.18 | 0.63% | 61,874 |
| Dec 11, 2025 | 25.83 | 27.93 | 25.83 | 27.01 | 27.01 | 3.25% | 134,246 |
| Dec 10, 2025 | 25.75 | 26.20 | 24.99 | 26.16 | 26.16 | 0.08% | 193,875 |
| Dec 9, 2025 | 26.30 | 26.74 | 26.14 | 26.14 | 26.14 | -0.61% | 49,077 |
| Dec 8, 2025 | 26.44 | 27.47 | 25.41 | 26.30 | 26.30 | -1.09% | 89,843 |
| Dec 5, 2025 | 25.50 | 27.58 | 25.50 | 26.59 | 26.59 | -1.74% | 66,190 |
| Dec 4, 2025 | 28.36 | 28.36 | 26.33 | 27.06 | 27.06 | 2.50% | 108,360 |
| Dec 3, 2025 | 25.40 | 27.46 | 25.40 | 26.40 | 26.40 | 0.96% | 89,085 |
| Dec 2, 2025 | 25.10 | 27.14 | 25.10 | 26.15 | 26.15 | 0.81% | 58,127 |
| Dec 1, 2025 | 26.00 | 27.01 | 24.99 | 25.94 | 25.94 | -2.92% | 129,048 |
| Nov 28, 2025 | 26.00 | 27.85 | 25.75 | 26.72 | 26.72 | -2.84% | 26,764 |
| Nov 26, 2025 | 26.28 | 27.51 | 26.28 | 27.50 | 27.50 | 1.85% | 70,818 |
| Nov 25, 2025 | 25.71 | 27.02 | 25.71 | 27.00 | 27.00 | -0.18% | 149,718 |
| Nov 24, 2025 | 26.67 | 27.18 | 25.97 | 27.05 | 27.05 | 0.74% | 108,864 |
| Nov 21, 2025 | 26.68 | 27.72 | 26.62 | 26.85 | 26.85 | 3.99% | 179,973 |
| Nov 20, 2025 | 26.49 | 27.14 | 25.65 | 25.82 | 25.82 | -1.94% | 149,354 |
| Nov 19, 2025 | 26.27 | 26.57 | 25.25 | 26.33 | 26.33 | -1.53% | 141,168 |
| Nov 18, 2025 | 26.00 | 27.74 | 25.66 | 26.74 | 26.74 | -1.29% | 170,876 |
| Nov 17, 2025 | 26.39 | 27.52 | 26.39 | 27.09 | 27.09 | 2.42% | 95,496 |
| Nov 14, 2025 | 26.32 | 26.88 | 26.26 | 26.45 | 26.45 | 2.04% | 109,272 |
| Nov 13, 2025 | 27.17 | 27.17 | 25.50 | 25.92 | 25.92 | 1.72% | 82,345 |
| Nov 12, 2025 | 25.00 | 25.99 | 25.00 | 25.48 | 25.48 | 4.13% | 124,952 |
| Nov 11, 2025 | 25.33 | 25.33 | 24.06 | 24.47 | 24.47 | 3.07% | 88,599 |
| Nov 10, 2025 | 22.55 | 23.94 | 22.55 | 23.74 | 23.74 | -1.98% | 198,760 |
| Nov 7, 2025 | 24.13 | 24.75 | 23.50 | 24.22 | 24.22 | 7.69% | 79,394 |
| Nov 6, 2025 | 21.73 | 23.48 | 21.73 | 22.49 | 22.49 | -2.00% | 230,193 |