Skip to main content
logo
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
3,865.00
+65.00 (1.71%)
Jul 31, 2026, 3:30 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,850.003,915.003,800.003,865.003,865.001.71%88,200
Jul 30, 20263,815.003,840.003,755.003,800.003,800.00-0.39%65,400
Jul 29, 20263,825.003,840.003,755.003,815.003,815.00-0.13%97,200
Jul 28, 20263,875.003,905.003,800.003,820.003,820.00-1.42%104,600
Jul 27, 20263,920.003,940.003,835.003,875.003,875.00-6.17%196,200
Jul 24, 20264,115.004,290.003,940.004,130.004,130.000.36%165,400
Jul 23, 20264,080.004,155.004,065.004,115.004,115.001.11%41,800
Jul 22, 20264,000.004,115.003,965.004,070.004,070.002.39%51,900
Jul 21, 20263,885.004,000.003,885.003,975.003,975.003.38%33,900
Jul 17, 20263,980.003,980.003,805.003,845.003,845.00-4.35%66,900
Jul 16, 20264,080.004,085.003,995.004,020.004,020.00-1.47%26,500
Jul 15, 20264,025.004,090.004,000.004,080.004,080.002.00%25,500
Jul 14, 20263,990.004,025.003,955.004,000.004,000.000.25%25,200
Jul 13, 20264,060.004,110.003,990.003,990.003,990.00-1.48%27,500
Jul 10, 20264,070.004,075.004,010.004,050.004,050.001.25%34,600
Jul 9, 20264,005.004,035.003,965.004,000.004,000.00-0.50%30,600
Jul 8, 20264,040.004,050.003,985.004,020.004,020.00-0.74%34,400
Jul 7, 20264,090.004,140.004,050.004,050.004,050.00-0.25%23,600
Jul 6, 20264,085.004,100.004,050.004,060.004,060.00-0.12%30,500
Jul 3, 20264,015.004,065.003,990.004,065.004,065.000.49%23,800
Jul 2, 20264,065.004,085.004,020.004,045.004,045.000.75%25,500
Jul 1, 20264,060.004,075.004,005.004,015.004,015.00-0.62%26,600
Jun 30, 20264,055.004,060.004,000.004,040.004,040.00-0.37%22,700
Jun 29, 20264,055.004,100.003,990.004,055.004,055.000.37%32,800
Jun 26, 20264,035.004,070.004,005.004,040.004,040.000.12%54,300
Jun 25, 20264,075.004,075.003,995.004,035.004,035.000.62%15,000
Jun 24, 20264,015.004,075.003,975.004,010.004,010.00-0.62%32,800
Jun 23, 20264,115.004,125.004,025.004,035.004,035.00-1.94%27,900
Jun 22, 20264,115.004,115.004,045.004,115.004,115.001.73%28,400
Jun 19, 20264,115.004,170.004,040.004,045.004,045.00-0.37%26,300
Jun 18, 20264,100.004,110.004,035.004,060.004,060.00-0.98%27,400
Jun 17, 20264,000.004,115.003,995.004,100.004,100.002.37%23,600
Jun 16, 20264,030.004,040.003,975.004,005.004,005.00-0.37%18,700
Jun 15, 20264,020.004,070.003,995.004,020.004,020.001.77%29,800
Jun 12, 20263,975.003,985.003,880.003,950.003,950.000.25%37,400
Jun 11, 20263,920.003,955.003,810.003,940.003,940.00-0.63%38,500
Jun 10, 20264,015.004,015.003,900.003,965.003,965.00-1.25%37,200
Jun 9, 20264,080.004,135.003,990.004,015.004,015.00-0.86%45,300
Jun 8, 20264,070.004,105.004,020.004,050.004,050.00-1.94%41,600
Jun 5, 20264,115.004,200.004,115.004,130.004,130.001.60%27,100
Jun 4, 20264,145.004,175.004,065.004,065.004,065.00-3.10%35,800
Jun 3, 20264,220.004,235.004,150.004,195.004,195.00-0.24%37,200
Jun 2, 20264,160.004,235.004,080.004,205.004,205.001.08%45,200
Jun 1, 20264,300.004,300.004,160.004,160.004,160.00-3.26%38,000
May 29, 20264,390.004,390.004,300.004,300.004,300.00-0.46%34,200
May 28, 20264,315.004,380.004,265.004,320.004,320.00-47,800
May 27, 20264,390.004,425.004,280.004,320.004,320.00-1.59%28,100
May 26, 20264,285.004,405.004,260.004,390.004,390.003.66%28,900
May 25, 20264,285.004,320.004,235.004,235.004,235.00-0.12%28,800
May 22, 20264,230.004,280.004,215.004,240.004,240.000.47%27,400