Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 6,286.00
-314.00 (-4.76%)
Sep 26, 2025, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 6,520.00 | 6,702.00 | 6,498.00 | 6,520.00 | 6,520.00 | 0.17% | 3,001,800 |
| Aug 29, 2025 | 6,545.00 | 6,619.00 | 6,484.00 | 6,509.00 | 6,509.00 | 0.45% | 3,880,400 |
| Aug 28, 2025 | 6,399.00 | 6,503.00 | 6,346.00 | 6,480.00 | 6,480.00 | 1.57% | 4,450,600 |
| Aug 27, 2025 | 6,207.00 | 6,449.00 | 6,153.00 | 6,380.00 | 6,380.00 | 6.14% | 10,859,500 |
| Aug 26, 2025 | 6,200.00 | 6,222.00 | 6,002.00 | 6,011.00 | 6,011.00 | -3.20% | 5,666,900 |
| Aug 25, 2025 | 6,266.00 | 6,271.00 | 6,195.00 | 6,210.00 | 6,210.00 | -0.96% | 2,890,300 |
| Aug 22, 2025 | 6,309.00 | 6,313.00 | 6,231.00 | 6,270.00 | 6,270.00 | -0.48% | 3,138,300 |
| Aug 21, 2025 | 6,441.00 | 6,448.00 | 6,293.00 | 6,300.00 | 6,300.00 | -2.10% | 3,674,100 |
| Aug 20, 2025 | 6,448.00 | 6,460.00 | 6,323.00 | 6,435.00 | 6,435.00 | -1.59% | 5,053,900 |
| Aug 19, 2025 | 6,305.00 | 6,545.00 | 6,301.00 | 6,539.00 | 6,539.00 | 4.46% | 6,506,200 |
| Aug 18, 2025 | 6,288.00 | 6,303.00 | 6,221.00 | 6,260.00 | 6,260.00 | 0.27% | 2,911,000 |
| Aug 15, 2025 | 6,150.00 | 6,243.00 | 6,119.00 | 6,243.00 | 6,243.00 | 1.83% | 3,582,900 |
| Aug 14, 2025 | 6,355.00 | 6,355.00 | 6,131.00 | 6,131.00 | 6,131.00 | -1.98% | 4,337,600 |
| Aug 13, 2025 | 6,220.00 | 6,388.00 | 6,176.00 | 6,255.00 | 6,255.00 | 1.23% | 7,392,300 |
| Aug 12, 2025 | 6,100.00 | 6,210.00 | 6,089.00 | 6,179.00 | 6,179.00 | 1.43% | 8,274,100 |
| Aug 8, 2025 | 6,500.00 | 6,525.00 | 5,942.00 | 6,092.00 | 6,092.00 | -17.68% | 17,434,200 |
| Aug 7, 2025 | 7,405.00 | 7,416.00 | 7,298.00 | 7,400.00 | 7,400.00 | -0.18% | 1,668,400 |
| Aug 6, 2025 | 7,289.00 | 7,477.00 | 7,288.00 | 7,413.00 | 7,413.00 | 0.75% | 1,313,300 |
| Aug 5, 2025 | 7,308.00 | 7,358.00 | 7,261.00 | 7,358.00 | 7,358.00 | 0.75% | 1,668,900 |
| Aug 4, 2025 | 7,300.00 | 7,374.00 | 7,229.00 | 7,303.00 | 7,303.00 | -0.50% | 1,388,200 |
| Aug 1, 2025 | 7,400.00 | 7,518.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.27% | 1,927,900 |
| Jul 31, 2025 | 7,477.00 | 7,547.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.62% | 2,492,300 |
| Jul 30, 2025 | 7,177.00 | 7,496.00 | 7,079.00 | 7,406.00 | 7,406.00 | 0.42% | 2,829,300 |
| Jul 29, 2025 | 7,360.00 | 7,454.00 | 7,337.00 | 7,375.00 | 7,375.00 | -0.73% | 1,683,700 |
| Jul 28, 2025 | 7,340.00 | 7,457.00 | 7,277.00 | 7,429.00 | 7,429.00 | 1.20% | 2,049,800 |
| Jul 25, 2025 | 7,243.00 | 7,467.00 | 7,135.00 | 7,341.00 | 7,341.00 | 1.42% | 3,349,200 |
| Jul 24, 2025 | 7,257.00 | 7,305.00 | 7,128.00 | 7,238.00 | 7,238.00 | 1.70% | 2,897,200 |
| Jul 23, 2025 | 6,880.00 | 7,175.00 | 6,861.00 | 7,117.00 | 7,117.00 | 4.96% | 4,034,400 |
| Jul 22, 2025 | 6,920.00 | 7,024.00 | 6,781.00 | 6,781.00 | 6,781.00 | -3.18% | 2,600,100 |
| Jul 18, 2025 | 6,977.00 | 7,039.00 | 6,952.00 | 7,004.00 | 7,004.00 | 1.21% | 1,854,000 |
| Jul 17, 2025 | 6,811.00 | 6,947.00 | 6,794.00 | 6,920.00 | 6,920.00 | 1.76% | 1,938,700 |
| Jul 16, 2025 | 6,820.00 | 6,844.00 | 6,739.00 | 6,800.00 | 6,800.00 | -0.72% | 2,321,600 |
| Jul 15, 2025 | 6,925.00 | 6,935.00 | 6,813.00 | 6,849.00 | 6,849.00 | -0.51% | 1,811,100 |