Skip to main content
logo
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
4,800.00
+235.00 (5.15%)
Mar 5, 2026, 3:30 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,775.004,865.004,725.004,800.004,800.005.15%33,000
Mar 4, 20264,785.004,785.004,435.004,565.004,565.00-6.84%77,300
Mar 3, 20265,040.005,120.004,900.004,900.004,900.00-2.39%32,700
Mar 2, 20264,990.005,070.004,900.005,020.005,020.00-2.90%31,200
Feb 27, 20264,975.005,170.004,965.005,170.005,170.003.92%51,200
Feb 26, 20264,950.005,070.004,920.004,975.004,975.001.22%44,200
Feb 25, 20265,020.005,040.004,910.004,915.004,915.00-2.09%24,000
Feb 24, 20264,970.005,030.004,905.005,020.005,020.001.01%29,100
Feb 20, 20264,970.005,070.004,960.004,970.004,970.00-1.00%24,500
Feb 19, 20264,995.005,050.004,935.005,020.005,020.001.11%24,600
Feb 18, 20264,940.004,975.004,895.004,965.004,965.001.02%17,100
Feb 17, 20264,940.004,970.004,875.004,915.004,915.00-0.51%25,200
Feb 16, 20264,820.004,980.004,810.004,940.004,940.003.46%43,400
Feb 13, 20264,910.004,920.004,755.004,775.004,775.00-3.34%38,700
Feb 12, 20264,920.004,990.004,890.004,940.004,940.001.02%36,400
Feb 10, 20264,800.004,905.004,765.004,890.004,890.002.09%41,800
Feb 9, 20264,810.004,810.004,725.004,790.004,790.001.38%30,400
Feb 6, 20264,675.004,725.004,580.004,725.004,725.000.64%31,000
Feb 5, 20264,790.004,790.004,665.004,695.004,695.00-0.53%37,000
Feb 4, 20264,650.004,765.004,635.004,720.004,720.001.40%32,600
Feb 3, 20264,630.004,725.004,605.004,655.004,655.002.42%33,500
Feb 2, 20264,720.004,740.004,505.004,545.004,545.00-2.99%63,900
Jan 30, 20264,410.004,740.004,385.004,685.004,685.006.24%68,900
Jan 29, 20264,390.004,440.004,330.004,410.004,410.00-25,400
Jan 28, 20264,450.004,470.004,390.004,410.004,410.00-1.56%19,800
Jan 27, 20264,460.004,480.004,430.004,480.004,480.000.22%20,100
Jan 26, 20264,600.004,600.004,450.004,470.004,470.00-3.14%32,800
Jan 23, 20264,580.004,615.004,540.004,615.004,615.000.87%19,800
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