Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 7,340.00
-20.00 (-0.27%)
Aug 1, 2025, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 6,819.00 | 6,943.00 | 6,819.00 | 6,884.00 | 6,884.00 | 0.69% | 1,787,300 |
| Jul 11, 2025 | 6,920.00 | 6,947.00 | 6,797.00 | 6,837.00 | 6,837.00 | -0.32% | 2,825,000 |
| Jul 10, 2025 | 6,775.00 | 6,897.00 | 6,766.00 | 6,859.00 | 6,859.00 | 0.78% | 2,883,800 |
| Jul 9, 2025 | 6,952.00 | 6,985.00 | 6,782.00 | 6,806.00 | 6,806.00 | -1.39% | 2,757,700 |
| Jul 8, 2025 | 7,043.00 | 7,076.00 | 6,863.00 | 6,902.00 | 6,902.00 | -3.33% | 2,945,600 |
| Jul 7, 2025 | 7,138.00 | 7,247.00 | 7,120.00 | 7,140.00 | 7,140.00 | 0.21% | 1,420,700 |
| Jul 4, 2025 | 7,130.00 | 7,140.00 | 7,027.00 | 7,125.00 | 7,125.00 | 1.26% | 1,508,800 |
| Jul 3, 2025 | 7,076.00 | 7,120.00 | 6,976.00 | 7,036.00 | 7,036.00 | -1.05% | 3,323,100 |
| Jul 2, 2025 | 7,224.00 | 7,233.00 | 7,035.00 | 7,111.00 | 7,111.00 | -1.74% | 2,176,400 |
| Jul 1, 2025 | 7,512.00 | 7,525.00 | 7,237.00 | 7,237.00 | 7,237.00 | -3.83% | 1,912,700 |
| Jun 30, 2025 | 7,457.00 | 7,552.00 | 7,448.00 | 7,525.00 | 7,525.00 | 0.13% | 2,069,600 |
| Jun 27, 2025 | 7,510.00 | 7,555.00 | 7,332.00 | 7,515.00 | 7,515.00 | -0.90% | 1,910,600 |
| Jun 26, 2025 | 7,600.00 | 7,616.00 | 7,515.00 | 7,583.00 | 7,458.00 | 0.09% | 1,775,900 |
| Jun 25, 2025 | 7,569.00 | 7,643.00 | 7,486.00 | 7,576.00 | 7,451.12 | 0.54% | 1,598,200 |
| Jun 24, 2025 | 7,591.00 | 7,625.00 | 7,494.00 | 7,535.00 | 7,410.79 | 0.33% | 1,954,100 |
| Jun 23, 2025 | 7,218.00 | 7,538.00 | 7,181.00 | 7,510.00 | 7,386.20 | 4.47% | 2,212,000 |
| Jun 20, 2025 | 7,240.00 | 7,300.00 | 7,189.00 | 7,189.00 | 7,070.49 | -0.28% | 2,599,900 |
| Jun 19, 2025 | 7,319.00 | 7,330.00 | 7,184.00 | 7,209.00 | 7,090.17 | -1.25% | 1,346,200 |
| Jun 18, 2025 | 7,280.00 | 7,331.00 | 7,258.00 | 7,300.00 | 7,179.67 | -1.14% | 2,087,300 |
| Jun 17, 2025 | 7,330.00 | 7,403.00 | 7,319.00 | 7,384.00 | 7,262.28 | -1.05% | 1,440,300 |
| Jun 16, 2025 | 7,530.00 | 7,534.00 | 7,366.00 | 7,462.00 | 7,338.99 | 0.07% | 1,453,900 |
| Jun 13, 2025 | 7,556.00 | 7,571.00 | 7,388.00 | 7,457.00 | 7,334.08 | -1.22% | 3,011,100 |
| Jun 12, 2025 | 7,635.00 | 7,668.00 | 7,526.00 | 7,549.00 | 7,424.56 | -1.13% | 1,721,900 |
| Jun 11, 2025 | 7,603.00 | 7,646.00 | 7,570.00 | 7,635.00 | 7,509.14 | -0.27% | 1,398,400 |
| Jun 10, 2025 | 7,664.00 | 7,744.00 | 7,631.00 | 7,656.00 | 7,529.80 | -1.38% | 1,804,900 |
| Jun 9, 2025 | 7,700.00 | 7,778.00 | 7,653.00 | 7,763.00 | 7,635.03 | 1.89% | 1,317,300 |
| Jun 6, 2025 | 7,544.00 | 7,630.00 | 7,514.00 | 7,619.00 | 7,493.41 | 3.91% | 2,301,200 |
| Jun 5, 2025 | 7,441.00 | 7,480.00 | 7,321.00 | 7,332.00 | 7,211.14 | -1.60% | 1,422,900 |
| Jun 4, 2025 | 7,450.00 | 7,515.00 | 7,403.00 | 7,451.00 | 7,328.18 | -0.61% | 1,627,600 |
| Jun 3, 2025 | 7,730.00 | 7,749.00 | 7,497.00 | 7,497.00 | 7,373.42 | -3.03% | 1,912,300 |
| Jun 2, 2025 | 7,550.00 | 7,740.00 | 7,525.00 | 7,731.00 | 7,603.56 | 1.95% | 1,657,000 |
| May 30, 2025 | 7,483.00 | 7,627.00 | 7,463.00 | 7,583.00 | 7,458.00 | -0.22% | 4,790,600 |
| May 29, 2025 | 7,617.00 | 7,632.00 | 7,527.00 | 7,600.00 | 7,474.72 | 1.40% | 1,280,700 |
| May 28, 2025 | 7,598.00 | 7,625.00 | 7,460.00 | 7,495.00 | 7,371.45 | -1.41% | 1,509,500 |
| May 27, 2025 | 7,520.00 | 7,644.00 | 7,520.00 | 7,602.00 | 7,476.69 | 0.53% | 1,153,300 |
| May 26, 2025 | 7,508.00 | 7,570.00 | 7,468.00 | 7,562.00 | 7,437.35 | 0.03% | 1,191,000 |
| May 23, 2025 | 7,620.00 | 7,639.00 | 7,510.00 | 7,560.00 | 7,435.38 | 0.59% | 1,616,000 |