Chugai Ro Co., Ltd. (TYO:1964)
Japan · Delayed Price · Currency is JPY 4,055.00
+5.00 (0.12%)
Aug 21, 2026, 3:30 PM JST
Chugai Ro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,015.00 | 4,055.00 | 3,985.00 | 4,055.00 | 4,055.00 | 0.12% | 25,300 |
| Aug 20, 2026 | 4,000.00 | 4,065.00 | 3,990.00 | 4,050.00 | 4,050.00 | 1.38% | 19,500 |
| Aug 19, 2026 | 4,120.00 | 4,140.00 | 3,975.00 | 3,995.00 | 3,995.00 | -4.20% | 43,100 |
| Aug 18, 2026 | 4,160.00 | 4,240.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.24% | 23,600 |
| Aug 17, 2026 | 4,200.00 | 4,250.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.48% | 56,900 |
| Aug 14, 2026 | 4,140.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1.82% | 27,300 |
| Aug 13, 2026 | 4,055.00 | 4,135.00 | 4,050.00 | 4,125.00 | 4,125.00 | 1.98% | 42,700 |
| Aug 12, 2026 | 4,005.00 | 4,055.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.63% | 34,900 |
| Aug 10, 2026 | 3,990.00 | 4,010.00 | 3,955.00 | 3,980.00 | 3,980.00 | 0.63% | 27,700 |
| Aug 7, 2026 | 4,000.00 | 4,000.00 | 3,925.00 | 3,955.00 | 3,955.00 | -1.00% | 34,300 |
| Aug 6, 2026 | 4,000.00 | 4,065.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.75% | 22,100 |
| Aug 5, 2026 | 3,955.00 | 4,045.00 | 3,955.00 | 4,025.00 | 4,025.00 | 2.16% | 37,600 |
| Aug 4, 2026 | 3,900.00 | 3,955.00 | 3,900.00 | 3,940.00 | 3,940.00 | 0.13% | 52,800 |
| Aug 3, 2026 | 3,840.00 | 3,940.00 | 3,765.00 | 3,935.00 | 3,935.00 | 1.81% | 76,800 |
| Jul 31, 2026 | 3,850.00 | 3,915.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.71% | 88,200 |
| Jul 30, 2026 | 3,815.00 | 3,840.00 | 3,755.00 | 3,800.00 | 3,800.00 | -0.39% | 65,400 |
| Jul 29, 2026 | 3,825.00 | 3,840.00 | 3,755.00 | 3,815.00 | 3,815.00 | -0.13% | 97,200 |
| Jul 28, 2026 | 3,875.00 | 3,905.00 | 3,800.00 | 3,820.00 | 3,820.00 | -1.42% | 104,600 |
| Jul 27, 2026 | 3,920.00 | 3,940.00 | 3,835.00 | 3,875.00 | 3,875.00 | -6.17% | 196,200 |
| Jul 24, 2026 | 4,115.00 | 4,290.00 | 3,940.00 | 4,130.00 | 4,130.00 | 0.36% | 165,400 |
| Jul 23, 2026 | 4,080.00 | 4,155.00 | 4,065.00 | 4,115.00 | 4,115.00 | 1.11% | 41,800 |
| Jul 22, 2026 | 4,000.00 | 4,115.00 | 3,965.00 | 4,070.00 | 4,070.00 | 2.39% | 51,900 |
| Jul 21, 2026 | 3,885.00 | 4,000.00 | 3,885.00 | 3,975.00 | 3,975.00 | 3.38% | 33,900 |
| Jul 17, 2026 | 3,980.00 | 3,980.00 | 3,805.00 | 3,845.00 | 3,845.00 | -4.35% | 66,900 |
| Jul 16, 2026 | 4,080.00 | 4,085.00 | 3,995.00 | 4,020.00 | 4,020.00 | -1.47% | 26,500 |
| Jul 15, 2026 | 4,025.00 | 4,090.00 | 4,000.00 | 4,080.00 | 4,080.00 | 2.00% | 25,500 |
| Jul 14, 2026 | 3,990.00 | 4,025.00 | 3,955.00 | 4,000.00 | 4,000.00 | 0.25% | 25,200 |
| Jul 13, 2026 | 4,060.00 | 4,110.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.48% | 27,500 |
| Jul 10, 2026 | 4,070.00 | 4,075.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1.25% | 34,600 |
| Jul 9, 2026 | 4,005.00 | 4,035.00 | 3,965.00 | 4,000.00 | 4,000.00 | -0.50% | 30,600 |
| Jul 8, 2026 | 4,040.00 | 4,050.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.74% | 34,400 |
| Jul 7, 2026 | 4,090.00 | 4,140.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.25% | 23,600 |
| Jul 6, 2026 | 4,085.00 | 4,100.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.12% | 30,500 |
| Jul 3, 2026 | 4,015.00 | 4,065.00 | 3,990.00 | 4,065.00 | 4,065.00 | 0.49% | 23,800 |
| Jul 2, 2026 | 4,065.00 | 4,085.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.75% | 25,500 |
| Jul 1, 2026 | 4,060.00 | 4,075.00 | 4,005.00 | 4,015.00 | 4,015.00 | -0.62% | 26,600 |
| Jun 30, 2026 | 4,055.00 | 4,060.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.37% | 22,700 |
| Jun 29, 2026 | 4,055.00 | 4,100.00 | 3,990.00 | 4,055.00 | 4,055.00 | 0.37% | 32,800 |
| Jun 26, 2026 | 4,035.00 | 4,070.00 | 4,005.00 | 4,040.00 | 4,040.00 | 0.12% | 54,300 |
| Jun 25, 2026 | 4,075.00 | 4,075.00 | 3,995.00 | 4,035.00 | 4,035.00 | 0.62% | 15,000 |
| Jun 24, 2026 | 4,015.00 | 4,075.00 | 3,975.00 | 4,010.00 | 4,010.00 | -0.62% | 32,800 |
| Jun 23, 2026 | 4,115.00 | 4,125.00 | 4,025.00 | 4,035.00 | 4,035.00 | -1.94% | 27,900 |
| Jun 22, 2026 | 4,115.00 | 4,115.00 | 4,045.00 | 4,115.00 | 4,115.00 | 1.73% | 28,400 |
| Jun 19, 2026 | 4,115.00 | 4,170.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.37% | 26,300 |
| Jun 18, 2026 | 4,100.00 | 4,110.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.98% | 27,400 |
| Jun 17, 2026 | 4,000.00 | 4,115.00 | 3,995.00 | 4,100.00 | 4,100.00 | 2.37% | 23,600 |
| Jun 16, 2026 | 4,030.00 | 4,040.00 | 3,975.00 | 4,005.00 | 4,005.00 | -0.37% | 18,700 |
| Jun 15, 2026 | 4,020.00 | 4,070.00 | 3,995.00 | 4,020.00 | 4,020.00 | 1.77% | 29,800 |
| Jun 12, 2026 | 3,975.00 | 3,985.00 | 3,880.00 | 3,950.00 | 3,950.00 | 0.25% | 37,400 |
| Jun 11, 2026 | 3,920.00 | 3,955.00 | 3,810.00 | 3,940.00 | 3,940.00 | -0.63% | 38,500 |