Skip to main content
logo
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
4,615.00
+40.00 (0.87%)
Jan 23, 2026, 3:30 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,510.004,575.004,475.004,575.004,575.003.04%22,800
Jan 21, 20264,355.004,465.004,350.004,440.004,440.00-0.45%27,400
Jan 20, 20264,550.004,565.004,455.004,460.004,460.00-2.94%22,400
Jan 19, 20264,625.004,635.004,550.004,595.004,595.00-1.39%16,500
Jan 16, 20264,630.004,695.004,595.004,660.004,660.000.11%22,100
Jan 15, 20264,530.004,660.004,520.004,655.004,655.001.75%31,200
Jan 14, 20264,480.004,575.004,480.004,575.004,575.002.12%23,800
Jan 13, 20264,520.004,565.004,455.004,480.004,480.00-34,700
Jan 9, 20264,520.004,525.004,435.004,480.004,480.000.22%13,700
Jan 8, 20264,440.004,530.004,425.004,470.004,470.000.79%24,900
Jan 7, 20264,465.004,545.004,425.004,435.004,435.00-0.67%26,100
Jan 6, 20264,385.004,480.004,385.004,465.004,465.002.64%23,300
Jan 5, 20264,340.004,365.004,310.004,350.004,350.00-0.11%35,000
Dec 30, 20254,395.004,440.004,350.004,355.004,355.00-0.68%18,400
Dec 29, 20254,355.004,395.004,325.004,385.004,385.000.69%23,200
Dec 26, 20254,360.004,380.004,325.004,355.004,355.000.11%14,100
Dec 25, 20254,330.004,375.004,330.004,350.004,350.000.23%21,900
Dec 24, 20254,330.004,350.004,310.004,340.004,340.000.12%18,200
Dec 23, 20254,365.004,365.004,300.004,335.004,335.00-18,200
Dec 22, 20254,320.004,370.004,295.004,335.004,335.000.35%17,100
Dec 19, 20254,240.004,355.004,215.004,320.004,320.001.77%47,700
Dec 18, 20254,310.004,330.004,230.004,245.004,245.00-1.85%48,600
Dec 17, 20254,375.004,395.004,310.004,325.004,325.00-1.14%16,300
Dec 16, 20254,460.004,460.004,350.004,375.004,375.00-1.91%39,400
Dec 15, 20254,480.004,480.004,425.004,460.004,460.00-0.45%23,900
Dec 12, 20254,465.004,480.004,445.004,480.004,480.001.82%15,100
Dec 11, 20254,480.004,500.004,370.004,400.004,400.00-1.79%22,800
Dec 10, 20254,430.004,500.004,430.004,480.004,480.001.13%22,200
Dec 9, 20254,495.004,515.004,410.004,430.004,430.00-0.89%18,000
Dec 8, 20254,410.004,510.004,410.004,470.004,470.001.36%21,100
Dec 5, 20254,415.004,475.004,400.004,410.004,410.00-0.56%19,200
Dec 4, 20254,345.004,445.004,345.004,435.004,435.001.84%14,500
Dec 3, 20254,405.004,410.004,325.004,355.004,355.00-0.57%24,200
Dec 2, 20254,470.004,470.004,360.004,380.004,380.00-2.01%23,500
Dec 1, 20254,630.004,630.004,470.004,470.004,470.00-3.25%28,900
Nov 28, 20254,560.004,620.004,560.004,620.004,620.001.87%16,600
Nov 27, 20254,500.004,550.004,480.004,535.004,535.000.78%16,000
Nov 26, 20254,510.004,530.004,475.004,500.004,500.000.56%20,900
Nov 25, 20254,485.004,495.004,415.004,475.004,475.001.02%17,600
Nov 21, 20254,365.004,430.004,315.004,430.004,430.000.68%25,900
Nov 20, 20254,380.004,455.004,340.004,400.004,400.002.09%89,600
Nov 19, 20254,330.004,360.004,265.004,310.004,310.00-0.81%34,500
Nov 18, 20254,405.004,460.004,320.004,345.004,345.00-2.58%40,400
Nov 17, 20254,475.004,535.004,400.004,460.004,460.00-0.22%25,300
Nov 14, 20254,600.004,600.004,470.004,470.004,470.00-3.25%28,000
Nov 13, 20254,610.004,640.004,565.004,620.004,620.000.87%18,800
Nov 12, 20254,590.004,630.004,550.004,580.004,580.00-0.22%30,400
Nov 11, 20254,605.004,610.004,515.004,590.004,590.00-0.33%33,600
Nov 10, 20254,600.004,640.004,575.004,605.004,605.00-26,500
Nov 7, 20254,565.004,675.004,565.004,605.004,605.00-0.65%31,400