Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan flag Japan · Delayed Price · Currency is JPY
6,557.00
+113.00 (1.75%)
Sep 4, 2025, 11:11 AM JST

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256,488.006,514.006,418.006,444.006,444.00-0.98%2,423,700
Sep 2, 20256,525.006,530.006,441.006,508.006,508.00-0.18%2,604,800
Sep 1, 20256,520.006,702.006,498.006,520.006,520.000.17%3,001,800
Aug 29, 20256,545.006,619.006,484.006,509.006,509.000.45%3,880,400
Aug 28, 20256,399.006,503.006,346.006,480.006,480.001.57%4,450,600
Aug 27, 20256,207.006,449.006,153.006,380.006,380.006.14%10,859,500
Aug 26, 20256,200.006,222.006,002.006,011.006,011.00-3.20%5,666,900
Aug 25, 20256,266.006,271.006,195.006,210.006,210.00-0.96%2,890,300
Aug 22, 20256,309.006,313.006,231.006,270.006,270.00-0.48%3,138,300
Aug 21, 20256,441.006,448.006,293.006,300.006,300.00-2.10%3,674,100
Aug 20, 20256,448.006,460.006,323.006,435.006,435.00-1.59%5,053,900
Aug 19, 20256,305.006,545.006,301.006,539.006,539.004.46%6,506,200
Aug 18, 20256,288.006,303.006,221.006,260.006,260.000.27%2,911,000
Aug 15, 20256,150.006,243.006,119.006,243.006,243.001.83%3,582,900
Aug 14, 20256,355.006,355.006,131.006,131.006,131.00-1.98%4,337,600
Aug 13, 20256,220.006,388.006,176.006,255.006,255.001.23%7,392,300
Aug 12, 20256,100.006,210.006,089.006,179.006,179.001.43%8,274,100
Aug 8, 20256,500.006,525.005,942.006,092.006,092.00-17.68%17,434,200
Aug 7, 20257,405.007,416.007,298.007,400.007,400.00-0.18%1,668,400
Aug 6, 20257,289.007,477.007,288.007,413.007,413.000.75%1,313,300
Aug 5, 20257,308.007,358.007,261.007,358.007,358.000.75%1,668,900
Aug 4, 20257,300.007,374.007,229.007,303.007,303.00-0.50%1,388,200
Aug 1, 20257,400.007,518.007,340.007,340.007,340.00-0.27%1,927,900
Jul 31, 20257,477.007,547.007,360.007,360.007,360.00-0.62%2,492,300
Jul 30, 20257,177.007,496.007,079.007,406.007,406.000.42%2,829,300
Jul 29, 20257,360.007,454.007,337.007,375.007,375.00-0.73%1,683,700
Jul 28, 20257,340.007,457.007,277.007,429.007,429.001.20%2,049,800
Jul 25, 20257,243.007,467.007,135.007,341.007,341.001.42%3,349,200
Jul 24, 20257,257.007,305.007,128.007,238.007,238.001.70%2,897,200
Jul 23, 20256,880.007,175.006,861.007,117.007,117.004.96%4,034,400
Jul 22, 20256,920.007,024.006,781.006,781.006,781.00-3.18%2,600,100
Jul 18, 20256,977.007,039.006,952.007,004.007,004.001.21%1,854,000
Jul 17, 20256,811.006,947.006,794.006,920.006,920.001.76%1,938,700
Jul 16, 20256,820.006,844.006,739.006,800.006,800.00-0.72%2,321,600
Jul 15, 20256,925.006,935.006,813.006,849.006,849.00-0.51%1,811,100
Jul 14, 20256,819.006,943.006,819.006,884.006,884.000.69%1,787,300
Jul 11, 20256,920.006,947.006,797.006,837.006,837.00-0.32%2,825,000
Jul 10, 20256,775.006,897.006,766.006,859.006,859.000.78%2,883,800
Jul 9, 20256,952.006,985.006,782.006,806.006,806.00-1.39%2,757,700
Jul 8, 20257,043.007,076.006,863.006,902.006,902.00-3.33%2,945,600
Jul 7, 20257,138.007,247.007,120.007,140.007,140.000.21%1,420,700
Jul 4, 20257,130.007,140.007,027.007,125.007,125.001.26%1,508,800
Jul 3, 20257,076.007,120.006,976.007,036.007,036.00-1.05%3,323,100
Jul 2, 20257,224.007,233.007,035.007,111.007,111.00-1.74%2,176,400
Jul 1, 20257,512.007,525.007,237.007,237.007,237.00-3.83%1,912,700
Jun 30, 20257,457.007,552.007,448.007,525.007,525.000.13%2,069,600
Jun 27, 20257,510.007,555.007,332.007,515.007,515.00-0.90%1,910,600
Jun 26, 20257,600.007,616.007,515.007,583.007,458.000.09%1,775,900
Jun 25, 20257,569.007,643.007,486.007,576.007,451.120.54%1,598,200
Jun 24, 20257,591.007,625.007,494.007,535.007,410.790.33%1,954,100