Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 9,727.00
-30.00 (-0.31%)
At close: Mar 5, 2026
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8,500.00 | 8,607.00 | 8,390.00 | 8,437.00 | 8,437.00 | 0.19% | 2,181,100 |
| Jan 9, 2026 | 8,450.00 | 8,495.00 | 8,349.00 | 8,421.00 | 8,421.00 | -0.87% | 2,208,400 |
| Jan 8, 2026 | 8,536.00 | 8,607.00 | 8,376.00 | 8,495.00 | 8,495.00 | 1.13% | 2,677,900 |
| Jan 7, 2026 | 8,325.00 | 8,437.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1.17% | 1,718,900 |
| Jan 6, 2026 | 8,430.00 | 8,500.00 | 8,238.00 | 8,303.00 | 8,303.00 | -2.50% | 2,673,700 |
| Jan 5, 2026 | 8,350.00 | 8,527.00 | 8,328.00 | 8,516.00 | 8,516.00 | 3.31% | 2,063,700 |
| Dec 30, 2025 | 8,298.00 | 8,328.00 | 8,191.00 | 8,243.00 | 8,243.00 | -0.75% | 1,860,500 |
| Dec 29, 2025 | 8,290.00 | 8,312.00 | 8,218.00 | 8,305.00 | 8,305.00 | -1.25% | 1,387,600 |
| Dec 26, 2025 | 8,340.00 | 8,447.00 | 8,340.00 | 8,410.00 | 8,285.00 | 0.97% | 1,250,200 |
| Dec 25, 2025 | 8,305.00 | 8,333.00 | 8,250.00 | 8,329.00 | 8,205.20 | 0.76% | 763,400 |
| Dec 24, 2025 | 8,449.00 | 8,472.00 | 8,266.00 | 8,266.00 | 8,143.14 | -0.89% | 2,031,300 |
| Dec 23, 2025 | 8,318.00 | 8,402.00 | 8,282.00 | 8,340.00 | 8,216.04 | 0.94% | 1,708,500 |
| Dec 22, 2025 | 8,300.00 | 8,356.00 | 8,241.00 | 8,262.00 | 8,139.20 | -0.35% | 971,100 |
| Dec 19, 2025 | 8,295.00 | 8,414.00 | 8,190.00 | 8,291.00 | 8,167.77 | 1.22% | 2,666,300 |
| Dec 18, 2025 | 8,101.00 | 8,311.00 | 8,100.00 | 8,191.00 | 8,069.26 | 0.17% | 1,445,900 |