Chugai Ro Co., Ltd. (TYO:1964)
Japan · Delayed Price · Currency is JPY 4,370.00
-55.00 (-1.24%)
Apr 20, 2026, 3:25 PM JST
Chugai Ro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,380.00 | 4,410.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.24% | 30,600 |
| Apr 17, 2026 | 4,330.00 | 4,425.00 | 4,305.00 | 4,425.00 | 4,425.00 | 2.55% | 29,000 |
| Apr 16, 2026 | 4,295.00 | 4,350.00 | 4,290.00 | 4,315.00 | 4,315.00 | 0.94% | 16,800 |
| Apr 15, 2026 | 4,315.00 | 4,380.00 | 4,245.00 | 4,275.00 | 4,275.00 | - | 20,300 |
| Apr 14, 2026 | 4,260.00 | 4,305.00 | 4,240.00 | 4,275.00 | 4,275.00 | 0.47% | 28,800 |
| Apr 13, 2026 | 4,230.00 | 4,345.00 | 4,225.00 | 4,255.00 | 4,255.00 | -0.70% | 21,100 |
| Apr 10, 2026 | 4,340.00 | 4,395.00 | 4,275.00 | 4,285.00 | 4,285.00 | -0.92% | 14,900 |
| Apr 9, 2026 | 4,430.00 | 4,430.00 | 4,325.00 | 4,325.00 | 4,325.00 | -1.70% | 15,400 |
| Apr 8, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 3.65% | 23,200 |
| Apr 7, 2026 | 4,270.00 | 4,320.00 | 4,210.00 | 4,245.00 | 4,245.00 | 0.24% | 11,500 |
| Apr 6, 2026 | 4,255.00 | 4,275.00 | 4,215.00 | 4,235.00 | 4,235.00 | 0.47% | 14,800 |
| Apr 3, 2026 | 4,225.00 | 4,280.00 | 4,200.00 | 4,215.00 | 4,215.00 | - | 14,100 |
| Apr 2, 2026 | 4,320.00 | 4,370.00 | 4,195.00 | 4,215.00 | 4,215.00 | -2.32% | 22,700 |
| Apr 1, 2026 | 4,275.00 | 4,320.00 | 4,220.00 | 4,315.00 | 4,315.00 | 4.35% | 17,300 |
| Mar 31, 2026 | 4,105.00 | 4,215.00 | 4,090.00 | 4,135.00 | 4,135.00 | -0.96% | 34,400 |
| Mar 30, 2026 | 4,115.00 | 4,205.00 | 4,085.00 | 4,175.00 | 4,175.00 | -6.07% | 61,900 |
| Mar 27, 2026 | 4,370.00 | 4,455.00 | 4,350.00 | 4,445.00 | 4,295.00 | 0.79% | 33,600 |
| Mar 26, 2026 | 4,440.00 | 4,490.00 | 4,365.00 | 4,410.00 | 4,261.18 | -0.90% | 21,400 |
| Mar 25, 2026 | 4,435.00 | 4,490.00 | 4,420.00 | 4,450.00 | 4,299.83 | 1.95% | 23,100 |
| Mar 24, 2026 | 4,420.00 | 4,420.00 | 4,305.00 | 4,365.00 | 4,217.70 | 1.75% | 31,200 |
| Mar 23, 2026 | 4,410.00 | 4,410.00 | 4,215.00 | 4,290.00 | 4,145.23 | -4.24% | 56,200 |
| Mar 19, 2026 | 4,590.00 | 4,645.00 | 4,480.00 | 4,480.00 | 4,328.82 | -5.29% | 30,500 |
| Mar 18, 2026 | 4,570.00 | 4,730.00 | 4,540.00 | 4,730.00 | 4,570.38 | 5.11% | 26,100 |
| Mar 17, 2026 | 4,540.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,348.14 | 0.67% | 19,400 |
| Mar 16, 2026 | 4,500.00 | 4,535.00 | 4,445.00 | 4,470.00 | 4,319.16 | -1.43% | 27,600 |
| Mar 13, 2026 | 4,510.00 | 4,580.00 | 4,510.00 | 4,535.00 | 4,381.96 | -1.20% | 20,700 |
| Mar 12, 2026 | 4,705.00 | 4,720.00 | 4,585.00 | 4,590.00 | 4,435.11 | -2.44% | 24,600 |
| Mar 11, 2026 | 4,770.00 | 4,780.00 | 4,690.00 | 4,705.00 | 4,546.23 | 0.53% | 15,600 |
| Mar 10, 2026 | 4,625.00 | 4,730.00 | 4,610.00 | 4,680.00 | 4,522.07 | 4.35% | 28,300 |
| Mar 9, 2026 | 4,495.00 | 4,500.00 | 4,365.00 | 4,485.00 | 4,333.65 | -4.68% | 45,800 |
| Mar 6, 2026 | 4,660.00 | 4,760.00 | 4,660.00 | 4,705.00 | 4,546.23 | -1.98% | 41,600 |
| Mar 5, 2026 | 4,775.00 | 4,865.00 | 4,725.00 | 4,800.00 | 4,638.02 | 5.15% | 33,000 |
| Mar 4, 2026 | 4,785.00 | 4,785.00 | 4,435.00 | 4,565.00 | 4,410.95 | -6.84% | 77,300 |
| Mar 3, 2026 | 5,040.00 | 5,120.00 | 4,900.00 | 4,900.00 | 4,734.65 | -2.39% | 32,700 |
| Mar 2, 2026 | 4,990.00 | 5,070.00 | 4,900.00 | 5,020.00 | 4,850.60 | -2.90% | 31,200 |
| Feb 27, 2026 | 4,975.00 | 5,170.00 | 4,965.00 | 5,170.00 | 4,995.53 | 3.92% | 51,200 |
| Feb 26, 2026 | 4,950.00 | 5,070.00 | 4,920.00 | 4,975.00 | 4,807.11 | 1.22% | 44,200 |
| Feb 25, 2026 | 5,020.00 | 5,040.00 | 4,910.00 | 4,915.00 | 4,749.14 | -2.09% | 24,000 |
| Feb 24, 2026 | 4,970.00 | 5,030.00 | 4,905.00 | 5,020.00 | 4,850.60 | 1.01% | 29,100 |
| Feb 20, 2026 | 4,970.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,802.28 | -1.00% | 24,500 |
| Feb 19, 2026 | 4,995.00 | 5,050.00 | 4,935.00 | 5,020.00 | 4,850.60 | 1.11% | 24,600 |
| Feb 18, 2026 | 4,940.00 | 4,975.00 | 4,895.00 | 4,965.00 | 4,797.45 | 1.02% | 17,100 |
| Feb 17, 2026 | 4,940.00 | 4,970.00 | 4,875.00 | 4,915.00 | 4,749.14 | -0.51% | 25,200 |
| Feb 16, 2026 | 4,820.00 | 4,980.00 | 4,810.00 | 4,940.00 | 4,773.30 | 3.46% | 43,400 |
| Feb 13, 2026 | 4,910.00 | 4,920.00 | 4,755.00 | 4,775.00 | 4,613.86 | -3.34% | 38,700 |
| Feb 12, 2026 | 4,920.00 | 4,990.00 | 4,890.00 | 4,940.00 | 4,773.30 | 1.02% | 36,400 |
| Feb 10, 2026 | 4,800.00 | 4,905.00 | 4,765.00 | 4,890.00 | 4,724.98 | 2.09% | 41,800 |
| Feb 9, 2026 | 4,810.00 | 4,810.00 | 4,725.00 | 4,790.00 | 4,628.36 | 1.38% | 30,400 |
| Feb 6, 2026 | 4,675.00 | 4,725.00 | 4,580.00 | 4,725.00 | 4,565.55 | 0.64% | 31,000 |
| Feb 5, 2026 | 4,790.00 | 4,790.00 | 4,665.00 | 4,695.00 | 4,536.56 | -0.53% | 37,000 |