Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 6,806.00
-384.00 (-5.34%)
Nov 6, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,040.00 | 7,100.00 | 6,700.00 | 6,806.00 | 6,806.00 | -5.34% | 5,246,700 |
| Nov 5, 2026 | 7,203.00 | 7,381.00 | 7,162.00 | 7,190.00 | 7,190.00 | 4.28% | 4,737,600 |
| Nov 4, 2026 | 6,727.00 | 6,922.00 | 6,718.00 | 6,895.00 | 6,895.00 | 0.76% | 3,837,300 |
| Nov 2, 2026 | 6,852.00 | 6,922.00 | 6,792.00 | 6,843.00 | 6,843.00 | 0.31% | 3,195,800 |
| Oct 30, 2026 | 6,684.00 | 6,828.00 | 6,667.00 | 6,822.00 | 6,822.00 | 2.54% | 3,076,400 |
| Oct 29, 2026 | 6,637.00 | 6,660.00 | 6,522.00 | 6,653.00 | 6,653.00 | 0.59% | 4,547,300 |
| Oct 28, 2026 | 6,788.00 | 6,844.00 | 6,614.00 | 6,614.00 | 6,614.00 | -1.11% | 3,542,700 |
| Oct 27, 2026 | 6,797.00 | 6,818.00 | 6,651.00 | 6,688.00 | 6,688.00 | -3.03% | 3,220,000 |
| Oct 26, 2026 | 6,774.00 | 6,897.00 | 6,695.00 | 6,897.00 | 6,897.00 | 1.50% | 3,324,200 |
| Oct 23, 2026 | 6,773.00 | 6,888.00 | 6,710.00 | 6,795.00 | 6,795.00 | 2.74% | 5,542,700 |
| Oct 22, 2026 | 6,490.00 | 6,645.00 | 6,482.00 | 6,614.00 | 6,614.00 | 1.58% | 2,663,400 |
| Oct 21, 2026 | 6,500.00 | 6,557.00 | 6,445.00 | 6,511.00 | 6,511.00 | 1.26% | 3,356,000 |
| Oct 20, 2026 | 6,365.00 | 6,430.00 | 6,295.00 | 6,430.00 | 6,430.00 | 1.52% | 2,458,600 |
| Oct 19, 2026 | 6,416.00 | 6,438.00 | 6,269.00 | 6,334.00 | 6,334.00 | -0.30% | 2,363,000 |
| Oct 16, 2026 | 6,400.00 | 6,429.00 | 6,327.00 | 6,353.00 | 6,353.00 | 1.37% | 2,895,600 |
| Oct 15, 2026 | 6,140.00 | 6,285.00 | 6,099.00 | 6,267.00 | 6,267.00 | 3.76% | 5,201,400 |
| Oct 14, 2026 | 6,100.00 | 6,106.00 | 6,036.00 | 6,040.00 | 6,040.00 | -2.11% | 2,360,400 |
| Oct 13, 2026 | 6,100.00 | 6,170.00 | 6,078.00 | 6,170.00 | 6,170.00 | 2.51% | 2,644,000 |
| Oct 9, 2026 | 6,007.00 | 6,040.00 | 5,979.00 | 6,019.00 | 6,019.00 | -1.44% | 3,116,800 |
| Oct 8, 2026 | 6,181.00 | 6,188.00 | 6,046.00 | 6,107.00 | 6,107.00 | 0.10% | 2,134,700 |
| Oct 7, 2026 | 6,126.00 | 6,192.00 | 6,070.00 | 6,101.00 | 6,101.00 | -0.31% | 2,228,700 |
| Oct 6, 2026 | 6,118.00 | 6,148.00 | 6,039.00 | 6,120.00 | 6,120.00 | 0.51% | 2,432,600 |
| Oct 5, 2026 | 6,002.00 | 6,137.00 | 6,002.00 | 6,089.00 | 6,089.00 | 0.94% | 3,878,500 |
| Oct 2, 2026 | 6,027.00 | 6,068.00 | 5,974.00 | 6,032.00 | 6,032.00 | -2.32% | 4,546,000 |
| Oct 1, 2026 | 6,159.00 | 6,194.00 | 6,002.00 | 6,175.00 | 6,175.00 | -0.80% | 4,383,000 |
| Sep 30, 2026 | 6,097.00 | 6,246.00 | 6,050.00 | 6,225.00 | 6,225.00 | 2.12% | 9,460,400 |
| Sep 29, 2026 | 6,300.00 | 6,340.00 | 6,086.00 | 6,096.00 | 6,096.00 | -4.18% | 4,741,300 |
| Sep 28, 2026 | 6,501.00 | 6,513.00 | 6,362.00 | 6,362.00 | 6,362.00 | -3.84% | 4,151,800 |
| Sep 25, 2026 | 6,706.00 | 6,724.00 | 6,595.00 | 6,616.00 | 6,616.00 | -0.51% | 3,185,400 |
| Sep 24, 2026 | 6,799.00 | 6,804.00 | 6,612.00 | 6,650.00 | 6,650.00 | -1.42% | 3,129,700 |
| Sep 18, 2026 | 6,700.00 | 6,755.00 | 6,659.00 | 6,746.00 | 6,746.00 | 0.93% | 2,850,900 |
| Sep 17, 2026 | 6,564.00 | 6,685.00 | 6,564.00 | 6,684.00 | 6,684.00 | 3.69% | 2,511,600 |
| Sep 16, 2026 | 6,470.00 | 6,492.00 | 6,396.00 | 6,446.00 | 6,446.00 | -0.83% | 2,225,200 |
| Sep 15, 2026 | 6,510.00 | 6,533.00 | 6,465.00 | 6,500.00 | 6,500.00 | 1.34% | 1,907,400 |
| Sep 14, 2026 | 6,415.00 | 6,442.00 | 6,352.00 | 6,414.00 | 6,414.00 | -0.12% | 1,755,500 |
| Sep 11, 2026 | 6,293.00 | 6,433.00 | 6,293.00 | 6,422.00 | 6,422.00 | 0.06% | 3,008,400 |
| Sep 10, 2026 | 6,418.00 | 6,450.00 | 6,310.00 | 6,418.00 | 6,418.00 | -0.90% | 3,141,500 |
| Sep 9, 2026 | 6,503.00 | 6,579.00 | 6,476.00 | 6,476.00 | 6,476.00 | -0.86% | 2,871,600 |
| Sep 8, 2026 | 6,544.00 | 6,570.00 | 6,503.00 | 6,532.00 | 6,532.00 | -0.49% | 2,083,000 |
| Sep 7, 2026 | 6,597.00 | 6,720.00 | 6,564.00 | 6,564.00 | 6,564.00 | -3.40% | 3,444,800 |
| Sep 4, 2026 | 6,818.00 | 6,873.00 | 6,794.00 | 6,795.00 | 6,795.00 | -1.21% | 1,920,500 |
| Sep 3, 2026 | 6,868.00 | 6,878.00 | 6,777.00 | 6,878.00 | 6,878.00 | 0.67% | 2,283,900 |
| Sep 2, 2026 | 6,900.00 | 6,951.00 | 6,814.00 | 6,832.00 | 6,832.00 | -1.47% | 2,345,900 |
| Sep 1, 2026 | 6,910.00 | 6,976.00 | 6,904.00 | 6,934.00 | 6,934.00 | 0.30% | 1,623,100 |
| Aug 31, 2026 | 6,883.00 | 6,953.00 | 6,855.00 | 6,913.00 | 6,913.00 | -1.71% | 2,937,400 |
| Aug 28, 2026 | 6,999.00 | 7,054.00 | 6,958.00 | 7,033.00 | 7,033.00 | 1.24% | 1,982,400 |
| Aug 27, 2026 | 7,015.00 | 7,044.00 | 6,920.00 | 6,947.00 | 6,947.00 | -1.47% | 1,806,300 |
| Aug 26, 2026 | 7,028.00 | 7,090.00 | 7,000.00 | 7,051.00 | 7,051.00 | 1.45% | 1,503,700 |
| Aug 25, 2026 | 6,914.00 | 6,983.00 | 6,902.00 | 6,950.00 | 6,950.00 | -0.53% | 1,301,800 |
| Aug 24, 2026 | 7,030.00 | 7,130.00 | 6,966.00 | 6,987.00 | 6,987.00 | -0.34% | 1,196,300 |