Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
22.09
-0.25 (-1.12%)
Jul 23, 2026, 10:45 AM EST
CHGCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 22.47 | 22.57 | 22.32 | 22.35 | 22.35 | -2.15% | 87,142 |
| Jul 21, 2026 | 23.12 | 23.63 | 22.62 | 22.84 | 22.84 | 1.20% | 102,377 |
| Jul 20, 2026 | 23.03 | 23.03 | 22.40 | 22.57 | 22.57 | -0.18% | 361,589 |
| Jul 17, 2026 | 22.11 | 22.68 | 21.67 | 22.61 | 22.61 | 1.39% | 231,612 |
| Jul 16, 2026 | 21.66 | 22.30 | 21.66 | 22.30 | 22.30 | 2.20% | 472,916 |
| Jul 15, 2026 | 21.95 | 21.95 | 21.77 | 21.82 | 21.82 | -2.24% | 261,456 |
| Jul 14, 2026 | 22.34 | 22.50 | 22.32 | 22.32 | 22.32 | -0.09% | 245,556 |
| Jul 13, 2026 | 22.35 | 22.51 | 22.27 | 22.34 | 22.34 | -2.36% | 219,495 |
| Jul 10, 2026 | 23.34 | 23.34 | 22.72 | 22.88 | 22.88 | 0.22% | 119,576 |
| Jul 9, 2026 | 22.61 | 22.86 | 22.61 | 22.83 | 22.83 | 1.24% | 237,498 |
| Jul 8, 2026 | 22.07 | 22.66 | 21.51 | 22.55 | 22.55 | -3.96% | 1,122,231 |
| Jul 7, 2026 | 23.75 | 23.81 | 23.38 | 23.48 | 23.48 | 0.95% | 238,677 |
| Jul 6, 2026 | 23.46 | 23.69 | 23.07 | 23.26 | 23.26 | -0.47% | 191,333 |
| Jul 2, 2026 | 23.14 | 23.39 | 23.03 | 23.37 | 23.37 | 4.80% | 221,848 |
| 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 |