Chugai Ro Co., Ltd. (TYO:1964)
Japan · Delayed Price · Currency is JPY 4,445.00
+35.00 (0.79%)
At close: Mar 27, 2026
Chugai Ro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,440.00 | 4,490.00 | 4,365.00 | 4,410.00 | 4,410.00 | -0.90% | 21,400 |
| Mar 25, 2026 | 4,435.00 | 4,490.00 | 4,420.00 | 4,450.00 | 4,450.00 | 1.95% | 23,100 |
| Mar 24, 2026 | 4,420.00 | 4,420.00 | 4,305.00 | 4,365.00 | 4,365.00 | 1.75% | 31,200 |
| Mar 23, 2026 | 4,410.00 | 4,410.00 | 4,215.00 | 4,290.00 | 4,290.00 | -4.24% | 56,200 |
| Mar 19, 2026 | 4,590.00 | 4,645.00 | 4,480.00 | 4,480.00 | 4,480.00 | -5.29% | 30,500 |
| Mar 18, 2026 | 4,570.00 | 4,730.00 | 4,540.00 | 4,730.00 | 4,730.00 | 5.11% | 26,100 |
| Mar 17, 2026 | 4,540.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.67% | 19,400 |
| Mar 16, 2026 | 4,500.00 | 4,535.00 | 4,445.00 | 4,470.00 | 4,470.00 | -1.43% | 27,600 |
| Mar 13, 2026 | 4,510.00 | 4,580.00 | 4,510.00 | 4,535.00 | 4,535.00 | -1.20% | 20,700 |
| Mar 12, 2026 | 4,705.00 | 4,720.00 | 4,585.00 | 4,590.00 | 4,590.00 | -2.44% | 24,600 |
| Mar 11, 2026 | 4,770.00 | 4,780.00 | 4,690.00 | 4,705.00 | 4,705.00 | 0.53% | 15,600 |
| Mar 10, 2026 | 4,625.00 | 4,730.00 | 4,610.00 | 4,680.00 | 4,680.00 | 4.35% | 28,300 |
| Mar 9, 2026 | 4,495.00 | 4,500.00 | 4,365.00 | 4,485.00 | 4,485.00 | -4.68% | 45,800 |
| Mar 6, 2026 | 4,660.00 | 4,760.00 | 4,660.00 | 4,705.00 | 4,705.00 | -1.98% | 41,600 |
| Mar 5, 2026 | 4,775.00 | 4,865.00 | 4,725.00 | 4,800.00 | 4,800.00 | 5.15% | 33,000 |
| Mar 4, 2026 | 4,785.00 | 4,785.00 | 4,435.00 | 4,565.00 | 4,565.00 | -6.84% | 77,300 |
| Mar 3, 2026 | 5,040.00 | 5,120.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.39% | 32,700 |
| Mar 2, 2026 | 4,990.00 | 5,070.00 | 4,900.00 | 5,020.00 | 5,020.00 | -2.90% | 31,200 |
| Feb 27, 2026 | 4,975.00 | 5,170.00 | 4,965.00 | 5,170.00 | 5,170.00 | 3.92% | 51,200 |
| Feb 26, 2026 | 4,950.00 | 5,070.00 | 4,920.00 | 4,975.00 | 4,975.00 | 1.22% | 44,200 |
| Feb 25, 2026 | 5,020.00 | 5,040.00 | 4,910.00 | 4,915.00 | 4,915.00 | -2.09% | 24,000 |
| Feb 24, 2026 | 4,970.00 | 5,030.00 | 4,905.00 | 5,020.00 | 5,020.00 | 1.01% | 29,100 |
| Feb 20, 2026 | 4,970.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,970.00 | -1.00% | 24,500 |
| Feb 19, 2026 | 4,995.00 | 5,050.00 | 4,935.00 | 5,020.00 | 5,020.00 | 1.11% | 24,600 |
| Feb 18, 2026 | 4,940.00 | 4,975.00 | 4,895.00 | 4,965.00 | 4,965.00 | 1.02% | 17,100 |
| Feb 17, 2026 | 4,940.00 | 4,970.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.51% | 25,200 |
| Feb 16, 2026 | 4,820.00 | 4,980.00 | 4,810.00 | 4,940.00 | 4,940.00 | 3.46% | 43,400 |
| Feb 13, 2026 | 4,910.00 | 4,920.00 | 4,755.00 | 4,775.00 | 4,775.00 | -3.34% | 38,700 |
| Feb 12, 2026 | 4,920.00 | 4,990.00 | 4,890.00 | 4,940.00 | 4,940.00 | 1.02% | 36,400 |
| Feb 10, 2026 | 4,800.00 | 4,905.00 | 4,765.00 | 4,890.00 | 4,890.00 | 2.09% | 41,800 |
| Feb 9, 2026 | 4,810.00 | 4,810.00 | 4,725.00 | 4,790.00 | 4,790.00 | 1.38% | 30,400 |
| Feb 6, 2026 | 4,675.00 | 4,725.00 | 4,580.00 | 4,725.00 | 4,725.00 | 0.64% | 31,000 |
| Feb 5, 2026 | 4,790.00 | 4,790.00 | 4,665.00 | 4,695.00 | 4,695.00 | -0.53% | 37,000 |
| Feb 4, 2026 | 4,650.00 | 4,765.00 | 4,635.00 | 4,720.00 | 4,720.00 | 1.40% | 32,600 |
| Feb 3, 2026 | 4,630.00 | 4,725.00 | 4,605.00 | 4,655.00 | 4,655.00 | 2.42% | 33,500 |
| Feb 2, 2026 | 4,720.00 | 4,740.00 | 4,505.00 | 4,545.00 | 4,545.00 | -2.99% | 63,900 |
| Jan 30, 2026 | 4,410.00 | 4,740.00 | 4,385.00 | 4,685.00 | 4,685.00 | 6.24% | 68,900 |
| Jan 29, 2026 | 4,390.00 | 4,440.00 | 4,330.00 | 4,410.00 | 4,410.00 | - | 25,400 |
| Jan 28, 2026 | 4,450.00 | 4,470.00 | 4,390.00 | 4,410.00 | 4,410.00 | -1.56% | 19,800 |
| Jan 27, 2026 | 4,460.00 | 4,480.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.22% | 20,100 |
| Jan 26, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,470.00 | 4,470.00 | -3.14% | 32,800 |
| Jan 23, 2026 | 4,580.00 | 4,615.00 | 4,540.00 | 4,615.00 | 4,615.00 | 0.87% | 19,800 |
| Jan 22, 2026 | 4,510.00 | 4,575.00 | 4,475.00 | 4,575.00 | 4,575.00 | 3.04% | 22,800 |
| Jan 21, 2026 | 4,355.00 | 4,465.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.45% | 27,400 |
| Jan 20, 2026 | 4,550.00 | 4,565.00 | 4,455.00 | 4,460.00 | 4,460.00 | -2.94% | 22,400 |
| Jan 19, 2026 | 4,625.00 | 4,635.00 | 4,550.00 | 4,595.00 | 4,595.00 | -1.39% | 16,500 |
| Jan 16, 2026 | 4,630.00 | 4,695.00 | 4,595.00 | 4,660.00 | 4,660.00 | 0.11% | 22,100 |
| Jan 15, 2026 | 4,530.00 | 4,660.00 | 4,520.00 | 4,655.00 | 4,655.00 | 1.75% | 31,200 |
| Jan 14, 2026 | 4,480.00 | 4,575.00 | 4,480.00 | 4,575.00 | 4,575.00 | 2.12% | 23,800 |
| Jan 13, 2026 | 4,520.00 | 4,565.00 | 4,455.00 | 4,480.00 | 4,480.00 | - | 34,700 |