Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 7,411.00
-155.00 (-2.05%)
Jun 19, 2026, 11:30 AM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7,674.00 | 7,678.00 | 7,480.00 | 7,566.00 | 7,566.00 | -1.10% | 1,954,000 |
| Jun 17, 2026 | 7,532.00 | 7,689.00 | 7,532.00 | 7,650.00 | 7,650.00 | 1.69% | 1,745,000 |
| Jun 16, 2026 | 7,562.00 | 7,719.00 | 7,442.00 | 7,523.00 | 7,523.00 | 1.28% | 2,083,200 |
| Jun 15, 2026 | 7,388.00 | 7,567.00 | 7,376.00 | 7,428.00 | 7,428.00 | -0.30% | 1,824,000 |
| Jun 12, 2026 | 7,447.00 | 7,506.00 | 7,390.00 | 7,450.00 | 7,450.00 | 0.30% | 2,581,900 |
| Jun 11, 2026 | 7,270.00 | 7,472.00 | 7,270.00 | 7,428.00 | 7,428.00 | -1.75% | 2,164,800 |
| Jun 10, 2026 | 7,341.00 | 7,560.00 | 7,331.00 | 7,560.00 | 7,560.00 | 2.49% | 2,962,000 |
| Jun 9, 2026 | 7,420.00 | 7,471.00 | 7,324.00 | 7,376.00 | 7,376.00 | -1.19% | 2,715,900 |
| Jun 8, 2026 | 7,500.00 | 7,599.00 | 7,430.00 | 7,465.00 | 7,465.00 | -1.18% | 2,319,900 |
| Jun 5, 2026 | 7,649.00 | 7,658.00 | 7,504.00 | 7,554.00 | 7,554.00 | -0.17% | 2,116,500 |
| Jun 4, 2026 | 7,400.00 | 7,595.00 | 7,357.00 | 7,567.00 | 7,567.00 | 1.94% | 2,311,000 |
| Jun 3, 2026 | 7,500.00 | 7,629.00 | 7,387.00 | 7,423.00 | 7,423.00 | -2.56% | 2,654,400 |
| Jun 2, 2026 | 7,601.00 | 7,624.00 | 7,488.00 | 7,618.00 | 7,618.00 | -0.60% | 2,597,400 |
| Jun 1, 2026 | 7,956.00 | 7,964.00 | 7,606.00 | 7,664.00 | 7,664.00 | -2.89% | 2,884,200 |
| May 29, 2026 | 7,699.00 | 7,944.00 | 7,677.00 | 7,892.00 | 7,892.00 | 1.92% | 5,543,000 |
| May 28, 2026 | 7,880.00 | 7,936.00 | 7,726.00 | 7,743.00 | 7,743.00 | -1.71% | 1,962,700 |
| May 27, 2026 | 7,646.00 | 7,888.00 | 7,625.00 | 7,878.00 | 7,878.00 | 3.85% | 3,277,400 |
| May 26, 2026 | 7,957.00 | 7,964.00 | 7,580.00 | 7,586.00 | 7,586.00 | -6.54% | 3,196,500 |
| May 25, 2026 | 8,013.00 | 8,215.00 | 8,003.00 | 8,117.00 | 8,117.00 | 0.33% | 1,670,400 |
| May 22, 2026 | 7,804.00 | 8,090.00 | 7,795.00 | 8,090.00 | 8,090.00 | 3.24% | 1,924,300 |
| May 21, 2026 | 8,049.00 | 8,151.00 | 7,815.00 | 7,836.00 | 7,836.00 | -0.80% | 2,152,600 |
| May 20, 2026 | 7,873.00 | 8,047.00 | 7,864.00 | 7,899.00 | 7,899.00 | -0.47% | 2,507,400 |
| May 19, 2026 | 7,979.00 | 8,022.00 | 7,843.00 | 7,936.00 | 7,936.00 | 0.65% | 2,367,900 |
| May 18, 2026 | 7,892.00 | 8,013.00 | 7,787.00 | 7,885.00 | 7,885.00 | -0.67% | 1,512,400 |
| May 15, 2026 | 7,946.00 | 8,111.00 | 7,925.00 | 7,938.00 | 7,938.00 | -1.95% | 2,260,800 |
| May 14, 2026 | 7,850.00 | 8,096.00 | 7,777.00 | 8,096.00 | 8,096.00 | 3.73% | 2,811,500 |
| May 13, 2026 | 7,753.00 | 7,841.00 | 7,691.00 | 7,805.00 | 7,805.00 | 0.14% | 2,385,200 |
| May 12, 2026 | 7,850.00 | 7,961.00 | 7,752.00 | 7,794.00 | 7,794.00 | -2.00% | 2,123,700 |
| May 11, 2026 | 7,821.00 | 7,996.00 | 7,740.00 | 7,953.00 | 7,953.00 | 0.67% | 3,038,800 |
| May 8, 2026 | 8,245.00 | 8,248.00 | 7,865.00 | 7,900.00 | 7,900.00 | -2.41% | 4,228,200 |
| May 7, 2026 | 7,765.00 | 8,148.00 | 7,727.00 | 8,095.00 | 8,095.00 | -1.82% | 6,790,800 |
| May 1, 2026 | 8,529.00 | 8,893.00 | 8,245.00 | 8,245.00 | 8,245.00 | 1.59% | 5,927,700 |
| Apr 30, 2026 | 8,000.00 | 8,236.00 | 7,833.00 | 8,116.00 | 8,116.00 | 2.22% | 6,603,000 |
| Apr 28, 2026 | 7,580.00 | 7,948.00 | 7,570.00 | 7,940.00 | 7,940.00 | 6.65% | 5,707,500 |
| Apr 27, 2026 | 7,961.00 | 8,034.00 | 7,402.00 | 7,445.00 | 7,445.00 | -15.83% | 10,085,300 |
| Apr 24, 2026 | 8,994.00 | 9,013.00 | 8,702.00 | 8,845.00 | 8,845.00 | -0.91% | 4,079,800 |
| Apr 23, 2026 | 8,760.00 | 8,984.00 | 8,681.00 | 8,926.00 | 8,926.00 | 1.89% | 2,796,800 |
| Apr 22, 2026 | 8,747.00 | 8,888.00 | 8,663.00 | 8,760.00 | 8,760.00 | 0.76% | 2,860,500 |
| Apr 21, 2026 | 8,744.00 | 8,788.00 | 8,467.00 | 8,694.00 | 8,694.00 | -1.70% | 2,248,400 |
| Apr 20, 2026 | 8,599.00 | 8,920.00 | 8,580.00 | 8,844.00 | 8,844.00 | 5.93% | 3,234,900 |
| Apr 17, 2026 | 8,435.00 | 8,462.00 | 8,306.00 | 8,349.00 | 8,349.00 | -2.82% | 2,446,500 |
| Apr 16, 2026 | 8,624.00 | 8,777.00 | 8,583.00 | 8,591.00 | 8,591.00 | -0.76% | 2,218,700 |
| Apr 15, 2026 | 8,512.00 | 8,693.00 | 8,511.00 | 8,657.00 | 8,657.00 | 1.61% | 1,925,400 |
| Apr 14, 2026 | 8,639.00 | 8,656.00 | 8,425.00 | 8,520.00 | 8,520.00 | -0.76% | 1,975,400 |
| Apr 13, 2026 | 8,564.00 | 8,675.00 | 8,512.00 | 8,585.00 | 8,585.00 | -1.04% | 1,432,700 |
| Apr 10, 2026 | 8,750.00 | 8,816.00 | 8,538.00 | 8,675.00 | 8,675.00 | -1.14% | 2,506,100 |
| Apr 9, 2026 | 8,818.00 | 8,952.00 | 8,775.00 | 8,775.00 | 8,775.00 | -1.22% | 1,911,600 |
| Apr 8, 2026 | 9,039.00 | 9,080.00 | 8,780.00 | 8,883.00 | 8,883.00 | 1.65% | 2,898,900 |
| Apr 7, 2026 | 8,779.00 | 8,882.00 | 8,680.00 | 8,739.00 | 8,739.00 | -1.42% | 1,648,400 |
| Apr 6, 2026 | 8,785.00 | 9,012.00 | 8,722.00 | 8,865.00 | 8,865.00 | 0.98% | 1,704,600 |