Skip to main content
logo
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
-20.00 (-0.46%)
May 29, 2026, 3:30 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20264,255.004,325.004,220.004,220.004,220.000.36%29,100
May 20, 20264,330.004,330.004,135.004,205.004,205.00-2.89%49,300
May 19, 20264,370.004,470.004,285.004,330.004,330.00-0.80%35,700
May 18, 20264,600.004,600.004,355.004,365.004,365.00-4.17%47,200
May 15, 20264,535.004,645.004,470.004,555.004,555.000.44%43,400
May 14, 20264,560.004,575.004,460.004,535.004,535.00-0.66%33,300
May 13, 20264,500.004,580.004,495.004,565.004,565.000.22%30,000
May 12, 20264,700.004,780.004,550.004,555.004,555.00-2.57%37,900
May 11, 20264,675.004,750.004,630.004,675.004,675.000.97%47,100
May 8, 20264,605.004,645.004,540.004,630.004,630.000.54%48,600
May 7, 20264,675.004,700.004,600.004,605.004,605.00-1.50%54,800
May 1, 20264,720.004,725.004,630.004,675.004,675.00-0.85%72,300
Apr 30, 20264,540.004,845.004,510.004,715.004,715.003.29%183,400
Apr 28, 20264,060.004,570.004,060.004,565.004,565.0012.02%169,000
Apr 27, 20264,160.004,185.004,030.004,075.004,075.00-1.45%41,200
Apr 24, 20264,165.004,245.004,115.004,135.004,135.00-1.55%31,700
Apr 23, 20264,310.004,310.004,160.004,200.004,200.00-1.41%38,200
Apr 22, 20264,445.004,445.004,250.004,260.004,260.00-4.16%32,900
Apr 21, 20264,430.004,470.004,385.004,445.004,445.001.72%28,800
Apr 20, 20264,380.004,410.004,360.004,370.004,370.00-1.24%30,600
Apr 17, 20264,330.004,425.004,305.004,425.004,425.002.55%29,000
Apr 16, 20264,295.004,350.004,290.004,315.004,315.000.94%16,800
Apr 15, 20264,315.004,380.004,245.004,275.004,275.00-20,300
Apr 14, 20264,260.004,305.004,240.004,275.004,275.000.47%28,800
Apr 13, 20264,230.004,345.004,225.004,255.004,255.00-0.70%21,100
Apr 10, 20264,340.004,395.004,275.004,285.004,285.00-0.92%14,900
Apr 9, 20264,430.004,430.004,325.004,325.004,325.00-1.70%15,400
Apr 8, 20264,400.004,400.004,350.004,400.004,400.003.65%23,200
Apr 7, 20264,270.004,320.004,210.004,245.004,245.000.24%11,500
Apr 6, 20264,255.004,275.004,215.004,235.004,235.000.47%14,800
Apr 3, 20264,225.004,280.004,200.004,215.004,215.00-14,100
Apr 2, 20264,320.004,370.004,195.004,215.004,215.00-2.32%22,700
Apr 1, 20264,275.004,320.004,220.004,315.004,315.004.35%17,300
Mar 31, 20264,105.004,215.004,090.004,135.004,135.00-0.96%34,400
Mar 30, 20264,115.004,205.004,085.004,175.004,175.00-2.43%61,900
Mar 27, 20264,370.004,455.004,350.004,445.004,279.000.79%33,600
Mar 26, 20264,440.004,490.004,365.004,410.004,245.31-0.90%21,400
Mar 25, 20264,435.004,490.004,420.004,450.004,283.811.95%23,100
Mar 24, 20264,420.004,420.004,305.004,365.004,201.991.75%31,200
Mar 23, 20264,410.004,410.004,215.004,290.004,129.79-4.24%56,200
Mar 19, 20264,590.004,645.004,480.004,480.004,312.69-5.29%30,500
Mar 18, 20264,570.004,730.004,540.004,730.004,553.365.11%26,100
Mar 17, 20264,540.004,580.004,500.004,500.004,331.950.67%19,400
Mar 16, 20264,500.004,535.004,445.004,470.004,303.07-1.43%27,600