Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 8,540.00
+89.00 (1.05%)
At close: Mar 27, 2026
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8,529.00 | 8,553.00 | 8,344.00 | 8,540.00 | 8,540.00 | 1.05% | 2,409,500 |
| Mar 26, 2026 | 8,441.00 | 8,478.00 | 8,359.00 | 8,451.00 | 8,451.00 | -0.13% | 1,570,300 |
| Mar 25, 2026 | 8,524.00 | 8,543.00 | 8,387.00 | 8,462.00 | 8,462.00 | 2.89% | 2,197,300 |
| Mar 24, 2026 | 8,157.00 | 8,224.00 | 8,046.00 | 8,224.00 | 8,224.00 | 3.49% | 1,698,000 |
| Mar 23, 2026 | 8,350.00 | 8,400.00 | 7,946.00 | 7,947.00 | 7,947.00 | -8.13% | 4,261,100 |
| Mar 19, 2026 | 8,836.00 | 8,865.00 | 8,609.00 | 8,650.00 | 8,650.00 | -3.74% | 3,153,700 |
| Mar 18, 2026 | 9,036.00 | 9,188.00 | 8,855.00 | 8,986.00 | 8,986.00 | -3.56% | 2,529,400 |
| Mar 17, 2026 | 9,352.00 | 9,459.00 | 9,269.00 | 9,318.00 | 9,318.00 | 2.20% | 1,806,700 |
| Mar 16, 2026 | 9,212.00 | 9,242.00 | 9,024.00 | 9,117.00 | 9,117.00 | -2.62% | 1,801,300 |
| Mar 13, 2026 | 9,279.00 | 9,478.00 | 9,279.00 | 9,362.00 | 9,362.00 | -0.71% | 2,111,400 |
| Mar 12, 2026 | 9,425.00 | 9,497.00 | 9,299.00 | 9,429.00 | 9,429.00 | -0.38% | 1,817,300 |
| Mar 11, 2026 | 9,576.00 | 9,689.00 | 9,465.00 | 9,465.00 | 9,465.00 | -0.58% | 1,565,100 |
| Mar 10, 2026 | 9,639.00 | 9,702.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.42% | 2,228,900 |
| Mar 9, 2026 | 9,136.00 | 9,628.00 | 9,116.00 | 9,480.00 | 9,480.00 | -1.11% | 3,117,600 |
| Mar 6, 2026 | 9,577.00 | 9,646.00 | 9,492.00 | 9,586.00 | 9,586.00 | -1.45% | 1,997,200 |
| Mar 5, 2026 | 9,971.00 | 10,090.00 | 9,676.00 | 9,727.00 | 9,727.00 | -0.31% | 2,145,600 |
| Mar 4, 2026 | 9,750.00 | 9,822.00 | 9,603.00 | 9,757.00 | 9,757.00 | -1.16% | 2,583,900 |
| Mar 3, 2026 | 9,939.00 | 10,030.00 | 9,792.00 | 9,872.00 | 9,872.00 | -2.69% | 1,849,000 |
| Mar 2, 2026 | 10,390.00 | 10,520.00 | 10,110.00 | 10,145.00 | 10,145.00 | -2.97% | 2,092,300 |
| Feb 27, 2026 | 10,410.00 | 10,570.00 | 10,375.00 | 10,455.00 | 10,455.00 | 1.55% | 2,840,500 |
| Feb 26, 2026 | 10,290.00 | 10,400.00 | 10,185.00 | 10,295.00 | 10,295.00 | -0.53% | 2,462,300 |
| Feb 25, 2026 | 10,700.00 | 10,700.00 | 10,205.00 | 10,350.00 | 10,350.00 | 2.48% | 2,905,200 |
| Feb 24, 2026 | 10,220.00 | 10,220.00 | 9,902.00 | 10,100.00 | 10,100.00 | 1.71% | 3,178,500 |
| Feb 20, 2026 | 9,675.00 | 9,955.00 | 9,653.00 | 9,930.00 | 9,930.00 | 3.49% | 3,008,100 |
| Feb 19, 2026 | 9,348.00 | 9,627.00 | 9,337.00 | 9,595.00 | 9,595.00 | 2.07% | 2,179,500 |
| Feb 18, 2026 | 9,219.00 | 9,400.00 | 9,219.00 | 9,400.00 | 9,400.00 | 2.51% | 1,435,000 |
| Feb 17, 2026 | 9,212.00 | 9,243.00 | 9,131.00 | 9,170.00 | 9,170.00 | -1.21% | 2,114,200 |
| Feb 16, 2026 | 9,300.00 | 9,319.00 | 9,200.00 | 9,282.00 | 9,282.00 | 0.02% | 1,526,100 |
| Feb 13, 2026 | 9,101.00 | 9,342.00 | 9,038.00 | 9,280.00 | 9,280.00 | 0.87% | 3,429,500 |
| Feb 12, 2026 | 9,227.00 | 9,310.00 | 9,156.00 | 9,200.00 | 9,200.00 | 1.97% | 2,381,100 |
| Feb 10, 2026 | 9,104.00 | 9,175.00 | 9,003.00 | 9,022.00 | 9,022.00 | -1.14% | 2,125,100 |
| Feb 9, 2026 | 9,397.00 | 9,460.00 | 9,012.00 | 9,126.00 | 9,126.00 | 6.02% | 3,667,500 |
| Feb 6, 2026 | 8,850.00 | 8,900.00 | 8,608.00 | 8,608.00 | 8,608.00 | -5.67% | 3,777,900 |
| Feb 5, 2026 | 9,152.00 | 9,441.00 | 8,983.00 | 9,125.00 | 9,125.00 | 4.86% | 5,012,600 |
| Feb 4, 2026 | 8,700.00 | 8,790.00 | 8,642.00 | 8,702.00 | 8,702.00 | -1.46% | 2,410,200 |
| Feb 3, 2026 | 8,802.00 | 8,985.00 | 8,745.00 | 8,831.00 | 8,831.00 | 0.33% | 2,561,400 |
| Feb 2, 2026 | 8,951.00 | 9,033.00 | 8,802.00 | 8,802.00 | 8,802.00 | 0.01% | 2,649,300 |
| Jan 30, 2026 | 8,759.00 | 8,982.00 | 8,592.00 | 8,801.00 | 8,801.00 | 5.92% | 4,759,000 |
| Jan 29, 2026 | 8,339.00 | 8,430.00 | 8,275.00 | 8,309.00 | 8,309.00 | -1.63% | 2,367,500 |
| Jan 28, 2026 | 8,451.00 | 8,560.00 | 8,365.00 | 8,447.00 | 8,447.00 | -2.26% | 1,817,200 |
| Jan 27, 2026 | 8,662.00 | 8,686.00 | 8,515.00 | 8,642.00 | 8,642.00 | -0.59% | 2,097,900 |
| Jan 26, 2026 | 8,454.00 | 8,693.00 | 8,450.00 | 8,693.00 | 8,693.00 | -0.69% | 2,019,500 |
| Jan 23, 2026 | 8,651.00 | 8,796.00 | 8,609.00 | 8,753.00 | 8,753.00 | 4.20% | 3,173,700 |
| Jan 22, 2026 | 8,465.00 | 8,470.00 | 8,297.00 | 8,400.00 | 8,400.00 | 1.02% | 1,990,700 |
| Jan 21, 2026 | 8,202.00 | 8,315.00 | 8,171.00 | 8,315.00 | 8,315.00 | 0.87% | 1,755,300 |
| Jan 20, 2026 | 8,250.00 | 8,296.00 | 8,182.00 | 8,243.00 | 8,243.00 | 0.18% | 1,557,500 |
| Jan 19, 2026 | 8,245.00 | 8,307.00 | 8,168.00 | 8,228.00 | 8,228.00 | -0.29% | 1,506,200 |
| Jan 16, 2026 | 8,348.00 | 8,360.00 | 8,204.00 | 8,252.00 | 8,252.00 | -3.98% | 2,142,100 |
| Jan 15, 2026 | 8,618.00 | 8,765.00 | 8,552.00 | 8,594.00 | 8,594.00 | 0.77% | 2,264,500 |
| Jan 14, 2026 | 8,499.00 | 8,616.00 | 8,437.00 | 8,528.00 | 8,528.00 | 1.08% | 1,951,300 |