Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 6,787.00
-148.00 (-2.13%)
Oct 27, 2025, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,030.00 | 7,046.00 | 6,924.00 | 6,935.00 | 6,935.00 | -3.06% | 3,047,800 |
| Oct 23, 2025 | 7,178.00 | 7,296.00 | 7,122.00 | 7,154.00 | 7,154.00 | -1.02% | 2,382,500 |
| Oct 22, 2025 | 7,204.00 | 7,303.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.98% | 2,191,700 |
| Oct 21, 2025 | 7,120.00 | 7,225.00 | 7,092.00 | 7,158.00 | 7,158.00 | 1.37% | 2,367,100 |
| Oct 20, 2025 | 6,981.00 | 7,071.00 | 6,920.00 | 7,061.00 | 7,061.00 | 2.62% | 2,440,600 |
| Oct 17, 2025 | 6,903.00 | 6,934.00 | 6,810.00 | 6,881.00 | 6,881.00 | -2.26% | 2,557,200 |
| Oct 16, 2025 | 7,069.00 | 7,080.00 | 6,978.00 | 7,040.00 | 7,040.00 | 0.21% | 2,012,200 |
| Oct 15, 2025 | 6,960.00 | 7,060.00 | 6,917.00 | 7,025.00 | 7,025.00 | 0.36% | 2,124,700 |
| Oct 14, 2025 | 7,104.00 | 7,227.00 | 6,975.00 | 7,000.00 | 7,000.00 | -6.40% | 4,266,800 |
| Oct 10, 2025 | 7,426.00 | 7,499.00 | 7,208.00 | 7,479.00 | 7,479.00 | 1.71% | 3,636,000 |
| Oct 9, 2025 | 7,279.00 | 7,373.00 | 7,272.00 | 7,353.00 | 7,353.00 | 2.08% | 2,309,000 |
| Oct 8, 2025 | 7,230.00 | 7,279.00 | 7,105.00 | 7,203.00 | 7,203.00 | -0.21% | 2,431,600 |
| Oct 7, 2025 | 7,340.00 | 7,465.00 | 7,218.00 | 7,218.00 | 7,218.00 | -0.29% | 3,962,400 |
| Oct 6, 2025 | 7,164.00 | 7,271.00 | 7,120.00 | 7,239.00 | 7,239.00 | 3.73% | 3,695,900 |
| Oct 3, 2025 | 6,838.00 | 7,040.00 | 6,815.00 | 6,979.00 | 6,979.00 | 2.23% | 4,226,600 |
| Oct 2, 2025 | 6,830.00 | 7,015.00 | 6,674.00 | 6,827.00 | 6,827.00 | 1.94% | 4,444,400 |
| Oct 1, 2025 | 6,504.00 | 6,721.00 | 6,500.00 | 6,697.00 | 6,697.00 | 3.86% | 4,353,700 |
| Sep 30, 2025 | 6,350.00 | 6,504.00 | 6,331.00 | 6,448.00 | 6,448.00 | 2.04% | 3,748,700 |
| Sep 29, 2025 | 6,355.00 | 6,388.00 | 6,284.00 | 6,319.00 | 6,319.00 | 0.52% | 3,836,600 |
| 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 |