Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
25.47
+0.73 (2.95%)
May 22, 2026, 1:14 PM EST
CHGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.39 | 25.56 | 25.27 | 25.48 | - | 3.12% | 3,151 |
| 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 |
| Apr 20, 2026 | 27.01 | 27.98 | 27.01 | 27.94 | 27.94 | 4.72% | 134,474 |
| Apr 17, 2026 | 27.22 | 27.22 | 26.35 | 26.68 | 26.68 | -0.37% | 304,084 |
| Apr 16, 2026 | 26.91 | 27.47 | 25.96 | 26.78 | 26.78 | -1.29% | 377,430 |
| Apr 15, 2026 | 26.66 | 27.28 | 26.16 | 27.13 | 27.13 | 0.50% | 285,194 |
| Apr 14, 2026 | 26.00 | 27.46 | 25.75 | 27.00 | 27.00 | -0.53% | 153,768 |
| Apr 13, 2026 | 27.05 | 27.92 | 26.67 | 27.14 | 27.14 | -0.59% | 288,622 |
| Apr 10, 2026 | 27.05 | 28.30 | 27.05 | 27.30 | 27.30 | -1.80% | 313,534 |
| Apr 9, 2026 | 28.68 | 28.68 | 26.52 | 27.80 | 27.80 | -0.96% | 173,366 |
| Apr 8, 2026 | 28.32 | 28.43 | 27.05 | 28.07 | 28.07 | 2.07% | 78,019 |
| Apr 7, 2026 | 26.30 | 27.51 | 26.30 | 27.50 | 27.50 | -1.04% | 133,268 |
| Apr 6, 2026 | 26.72 | 28.88 | 26.72 | 27.79 | 27.79 | -3.84% | 113,209 |
| Apr 2, 2026 | 28.25 | 29.58 | 28.25 | 28.90 | 28.90 | -1.26% | 132,142 |
| Apr 1, 2026 | 27.35 | 30.25 | 27.35 | 29.27 | 29.27 | 6.36% | 172,075 |
| Mar 31, 2026 | 26.42 | 27.74 | 25.92 | 27.52 | 27.52 | 3.77% | 1,070,739 |
| Mar 30, 2026 | 26.07 | 27.14 | 26.07 | 26.52 | 26.52 | 1.88% | 160,704 |
| Mar 27, 2026 | 25.91 | 26.60 | 25.42 | 26.03 | 26.03 | -0.38% | 191,743 |
| Mar 26, 2026 | 26.20 | 26.66 | 26.09 | 26.13 | 26.13 | -1.51% | 154,888 |
| Mar 25, 2026 | 27.66 | 27.66 | 25.58 | 26.53 | 26.53 | 2.27% | 119,949 |
| Mar 24, 2026 | 24.90 | 26.06 | 24.90 | 25.94 | 25.94 | 1.25% | 149,014 |
| Mar 23, 2026 | 26.01 | 26.26 | 24.85 | 25.62 | 25.62 | -3.43% | 174,475 |
| Mar 20, 2026 | 25.91 | 27.18 | 25.91 | 26.53 | 26.53 | -2.28% | 152,741 |
| Mar 19, 2026 | 27.17 | 27.39 | 26.11 | 27.15 | 27.15 | -1.63% | 156,107 |
| Mar 18, 2026 | 28.35 | 28.35 | 27.60 | 27.60 | 27.60 | -5.58% | 75,784 |
| Mar 17, 2026 | 30.42 | 30.42 | 28.69 | 29.23 | 29.23 | 1.32% | 171,644 |
| Mar 16, 2026 | 27.49 | 28.92 | 27.49 | 28.85 | 28.85 | -1.06% | 188,771 |
| Mar 13, 2026 | 29.36 | 29.68 | 28.21 | 29.16 | 29.16 | -0.72% | 135,085 |