Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
23.37
+1.07 (4.80%)
At close: Jul 2, 2026
CHGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 22.34 | 22.45 | 22.25 | 22.30 | 22.30 | -3.38% | 138,156 |
| Jun 30, 2026 | 23.22 | 23.29 | 23.04 | 23.08 | 23.08 | -2.49% | 189,317 |
| Jun 29, 2026 | 23.32 | 23.74 | 23.21 | 23.67 | 23.67 | 1.98% | 155,061 |
| Jun 26, 2026 | 22.33 | 23.35 | 22.33 | 23.21 | 23.21 | -0.30% | 186,963 |
| Jun 25, 2026 | 22.81 | 23.44 | 22.75 | 23.28 | 23.28 | 1.26% | 99,139 |
| Jun 24, 2026 | 23.20 | 23.25 | 22.29 | 22.99 | 22.99 | 0.13% | 287,657 |
| Jun 23, 2026 | 22.97 | 23.11 | 22.61 | 22.96 | 22.96 | -1.29% | 261,024 |
| Jun 22, 2026 | 23.75 | 24.18 | 23.19 | 23.26 | 23.26 | -0.77% | 276,662 |
| Jun 18, 2026 | 23.54 | 24.22 | 23.34 | 23.44 | 23.44 | -0.93% | 585,790 |
| Jun 17, 2026 | 23.83 | 23.95 | 23.62 | 23.66 | 23.66 | 1.24% | 310,551 |
| Jun 16, 2026 | 23.56 | 24.37 | 23.34 | 23.37 | 23.37 | -1.68% | 132,935 |
| Jun 15, 2026 | 24.09 | 24.20 | 23.51 | 23.77 | 23.77 | 1.89% | 253,528 |
| Jun 12, 2026 | 23.82 | 24.00 | 23.17 | 23.33 | 23.33 | -0.85% | 168,679 |
| Jun 11, 2026 | 23.06 | 23.57 | 23.05 | 23.53 | 23.53 | 1.07% | 620,726 |
| Jun 10, 2026 | 22.45 | 23.56 | 22.41 | 23.28 | 23.28 | 2.15% | 171,163 |
| Jun 9, 2026 | 22.69 | 23.14 | 22.25 | 22.79 | 22.79 | -3.02% | 495,040 |
| Jun 8, 2026 | 23.29 | 23.68 | 23.29 | 23.50 | 23.50 | 1.91% | 325,071 |
| Jun 5, 2026 | 23.55 | 23.64 | 22.70 | 23.06 | 23.06 | -2.91% | 261,591 |
| Jun 4, 2026 | 23.91 | 24.05 | 23.59 | 23.75 | 23.75 | 2.64% | 305,980 |
| Jun 3, 2026 | 23.18 | 23.25 | 23.06 | 23.14 | 23.14 | -2.77% | 125,924 |
| Jun 2, 2026 | 23.66 | 23.87 | 23.66 | 23.80 | 23.80 | -0.63% | 237,937 |
| Jun 1, 2026 | 23.40 | 24.10 | 23.09 | 23.95 | 23.95 | -2.96% | 202,482 |
| May 29, 2026 | 24.75 | 25.75 | 24.50 | 24.68 | 24.68 | -0.16% | 183,469 |
| May 28, 2026 | 23.34 | 24.80 | 23.34 | 24.72 | 24.72 | 0.37% | 307,397 |
| May 27, 2026 | 24.69 | 24.81 | 24.59 | 24.63 | 24.63 | 2.97% | 131,973 |
| May 26, 2026 | 23.71 | 23.96 | 23.71 | 23.92 | 23.92 | -5.72% | 198,694 |
| May 22, 2026 | 25.33 | 25.64 | 25.27 | 25.37 | 25.37 | 2.67% | 173,413 |
| May 21, 2026 | 24.40 | 24.82 | 24.34 | 24.71 | 24.71 | -1.59% | 136,626 |
| May 20, 2026 | 24.83 | 25.13 | 24.82 | 25.11 | 25.11 | 0.97% | 123,769 |
| May 19, 2026 | 24.75 | 25.02 | 24.62 | 24.87 | 24.87 | -0.20% | 215,716 |
| May 18, 2026 | 25.06 | 25.09 | 24.75 | 24.92 | 24.92 | -0.48% | 176,079 |
| May 15, 2026 | 25.12 | 25.12 | 24.90 | 25.04 | 25.04 | -2.03% | 194,745 |
| May 14, 2026 | 25.62 | 25.72 | 25.46 | 25.56 | 25.56 | 3.61% | 181,662 |
| May 13, 2026 | 24.46 | 24.70 | 24.46 | 24.67 | 24.67 | -0.12% | 128,255 |
| May 12, 2026 | 24.68 | 24.74 | 24.41 | 24.70 | 24.70 | -2.45% | 197,641 |
| May 11, 2026 | 25.49 | 25.49 | 25.29 | 25.32 | 25.32 | -0.39% | 182,183 |
| May 8, 2026 | 25.34 | 25.77 | 25.24 | 25.42 | 25.42 | -0.94% | 129,200 |
| May 7, 2026 | 25.85 | 26.73 | 25.57 | 25.66 | 25.66 | -4.89% | 165,564 |
| May 6, 2026 | 27.51 | 27.67 | 26.91 | 26.98 | 26.98 | 2.16% | 127,396 |
| May 5, 2026 | 26.09 | 27.22 | 26.09 | 26.41 | 26.41 | -0.08% | 221,661 |
| May 4, 2026 | 26.73 | 27.21 | 26.17 | 26.43 | 26.43 | 0.34% | 227,097 |
| May 1, 2026 | 27.36 | 27.36 | 26.22 | 26.34 | 26.34 | -4.08% | 2,344,402 |
| Apr 30, 2026 | 26.11 | 27.71 | 26.11 | 27.46 | 27.46 | 10.24% | 569,621 |
| Apr 29, 2026 | 24.44 | 25.25 | 24.05 | 24.91 | 24.91 | 1.76% | 722,179 |
| Apr 28, 2026 | 24.68 | 24.79 | 24.40 | 24.48 | 24.48 | 5.25% | 339,544 |
| Apr 27, 2026 | 24.56 | 24.56 | 22.84 | 23.26 | 23.26 | -14.55% | 176,539 |
| Apr 24, 2026 | 27.00 | 28.77 | 27.00 | 27.22 | 27.22 | -2.37% | 128,578 |
| Apr 23, 2026 | 29.03 | 29.03 | 27.11 | 27.88 | 27.88 | 1.57% | 141,920 |
| Apr 22, 2026 | 27.44 | 27.45 | 27.29 | 27.45 | 27.45 | 2.43% | 74,005 |
| Apr 21, 2026 | 27.15 | 27.27 | 26.71 | 26.80 | 26.80 | -4.08% | 158,914 |