Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 8,572.00
+459.00 (5.66%)
Nov 17, 2025, 2:25 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8,100.00 | 8,271.00 | 8,003.00 | 8,113.00 | 8,113.00 | 0.25% | 4,200,200 |
| Nov 13, 2025 | 8,000.00 | 8,211.00 | 7,952.00 | 8,093.00 | 8,093.00 | 3.10% | 2,956,300 |
| Nov 12, 2025 | 7,821.00 | 7,884.00 | 7,684.00 | 7,850.00 | 7,850.00 | 4.37% | 3,412,400 |
| Nov 11, 2025 | 7,377.00 | 7,553.00 | 7,352.00 | 7,521.00 | 7,521.00 | 3.91% | 2,352,300 |
| Nov 10, 2025 | 7,242.00 | 7,339.00 | 7,204.00 | 7,238.00 | 7,238.00 | -3.08% | 2,249,700 |
| Nov 7, 2025 | 7,100.00 | 7,478.00 | 7,038.00 | 7,468.00 | 7,468.00 | 7.44% | 5,366,900 |
| Nov 6, 2025 | 7,000.00 | 7,110.00 | 6,946.00 | 6,951.00 | 6,951.00 | -0.77% | 1,967,400 |
| Nov 5, 2025 | 7,048.00 | 7,113.00 | 6,848.00 | 7,005.00 | 7,005.00 | 0.82% | 3,424,800 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,845.00 | 6,948.00 | 6,948.00 | -1.43% | 2,839,100 |
| Oct 31, 2025 | 6,891.00 | 7,059.00 | 6,870.00 | 7,049.00 | 7,049.00 | 3.54% | 3,999,800 |
| Oct 30, 2025 | 6,771.00 | 6,819.00 | 6,691.00 | 6,808.00 | 6,808.00 | -0.07% | 2,432,600 |
| Oct 29, 2025 | 6,920.00 | 6,975.00 | 6,726.00 | 6,813.00 | 6,813.00 | -1.16% | 2,351,500 |
| Oct 28, 2025 | 6,887.00 | 6,922.00 | 6,804.00 | 6,893.00 | 6,893.00 | 1.56% | 2,400,600 |
| Oct 27, 2025 | 6,873.00 | 6,938.00 | 6,781.00 | 6,787.00 | 6,787.00 | -2.13% | 4,176,500 |
| Oct 24, 2025 | 7,030.00 | 7,046.00 | 6,924.00 | 6,935.00 | 6,935.00 | -3.06% | 3,047,800 |
| Oct 23, 2025 | 7,178.00 | 7,296.00 | 7,122.00 | 7,154.00 | 7,154.00 | -1.02% | 2,382,500 |
| Oct 22, 2025 | 7,204.00 | 7,303.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.98% | 2,191,700 |
| Oct 21, 2025 | 7,120.00 | 7,225.00 | 7,092.00 | 7,158.00 | 7,158.00 | 1.37% | 2,367,100 |
| Oct 20, 2025 | 6,981.00 | 7,071.00 | 6,920.00 | 7,061.00 | 7,061.00 | 2.62% | 2,440,600 |
| Oct 17, 2025 | 6,903.00 | 6,934.00 | 6,810.00 | 6,881.00 | 6,881.00 | -2.26% | 2,557,200 |
| Oct 16, 2025 | 7,069.00 | 7,080.00 | 6,978.00 | 7,040.00 | 7,040.00 | 0.21% | 2,012,200 |
| Oct 15, 2025 | 6,960.00 | 7,060.00 | 6,917.00 | 7,025.00 | 7,025.00 | 0.36% | 2,124,700 |
| Oct 14, 2025 | 7,104.00 | 7,227.00 | 6,975.00 | 7,000.00 | 7,000.00 | -6.40% | 4,266,800 |
| Oct 10, 2025 | 7,426.00 | 7,499.00 | 7,208.00 | 7,479.00 | 7,479.00 | 1.71% | 3,636,000 |
| Oct 9, 2025 | 7,279.00 | 7,373.00 | 7,272.00 | 7,353.00 | 7,353.00 | 2.08% | 2,309,000 |
| Oct 8, 2025 | 7,230.00 | 7,279.00 | 7,105.00 | 7,203.00 | 7,203.00 | -0.21% | 2,431,600 |
| Oct 7, 2025 | 7,340.00 | 7,465.00 | 7,218.00 | 7,218.00 | 7,218.00 | -0.29% | 3,962,400 |
| Oct 6, 2025 | 7,164.00 | 7,271.00 | 7,120.00 | 7,239.00 | 7,239.00 | 3.73% | 3,695,900 |
| Oct 3, 2025 | 6,838.00 | 7,040.00 | 6,815.00 | 6,979.00 | 6,979.00 | 2.23% | 4,226,600 |
| Oct 2, 2025 | 6,830.00 | 7,015.00 | 6,674.00 | 6,827.00 | 6,827.00 | 1.94% | 4,444,400 |
| Oct 1, 2025 | 6,504.00 | 6,721.00 | 6,500.00 | 6,697.00 | 6,697.00 | 3.86% | 4,353,700 |
| Sep 30, 2025 | 6,350.00 | 6,504.00 | 6,331.00 | 6,448.00 | 6,448.00 | 2.04% | 3,748,700 |
| Sep 29, 2025 | 6,355.00 | 6,388.00 | 6,284.00 | 6,319.00 | 6,319.00 | 0.52% | 3,836,600 |
| Sep 26, 2025 | 6,551.00 | 6,591.00 | 6,250.00 | 6,286.00 | 6,286.00 | -4.76% | 6,242,600 |
| Sep 25, 2025 | 6,800.00 | 6,800.00 | 6,598.00 | 6,600.00 | 6,600.00 | -2.54% | 3,876,600 |
| Sep 24, 2025 | 6,750.00 | 6,779.00 | 6,590.00 | 6,772.00 | 6,772.00 | 1.32% | 2,523,000 |
| Sep 22, 2025 | 6,781.00 | 6,831.00 | 6,675.00 | 6,684.00 | 6,684.00 | -2.08% | 2,369,800 |
| Sep 19, 2025 | 6,964.00 | 7,004.00 | 6,810.00 | 6,826.00 | 6,826.00 | 0.86% | 4,337,400 |
| Sep 18, 2025 | 6,784.00 | 6,880.00 | 6,724.00 | 6,768.00 | 6,768.00 | 0.68% | 2,634,000 |
| Sep 17, 2025 | 6,711.00 | 6,735.00 | 6,612.00 | 6,722.00 | 6,722.00 | -0.27% | 2,634,000 |
| Sep 16, 2025 | 6,642.00 | 6,769.00 | 6,620.00 | 6,740.00 | 6,740.00 | 0.61% | 2,150,700 |
| Sep 12, 2025 | 6,700.00 | 6,741.00 | 6,639.00 | 6,699.00 | 6,699.00 | 0.80% | 3,149,800 |
| Sep 11, 2025 | 6,600.00 | 6,691.00 | 6,585.00 | 6,646.00 | 6,646.00 | -0.20% | 3,149,800 |
| Sep 10, 2025 | 6,728.00 | 6,798.00 | 6,659.00 | 6,659.00 | 6,659.00 | -1.20% | 2,690,100 |
| Sep 9, 2025 | 6,739.00 | 6,869.00 | 6,696.00 | 6,740.00 | 6,740.00 | 0.93% | 3,964,300 |
| Sep 8, 2025 | 6,657.00 | 6,743.00 | 6,630.00 | 6,678.00 | 6,678.00 | 0.95% | 2,932,400 |
| Sep 5, 2025 | 6,449.00 | 6,615.00 | 6,434.00 | 6,615.00 | 6,615.00 | 0.53% | 2,313,600 |
| Sep 4, 2025 | 6,544.00 | 6,595.00 | 6,500.00 | 6,580.00 | 6,580.00 | 2.11% | 2,867,800 |
| Sep 3, 2025 | 6,488.00 | 6,514.00 | 6,418.00 | 6,444.00 | 6,444.00 | -0.98% | 2,423,700 |
| Sep 2, 2025 | 6,525.00 | 6,530.00 | 6,441.00 | 6,508.00 | 6,508.00 | -0.18% | 2,604,800 |