Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 7,892.00
+149.00 (1.92%)
May 29, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 9,219.00 | 9,220.00 | 8,735.00 | 8,779.00 | 8,779.00 | -4.56% | 2,330,600 |
| Apr 2, 2026 | 9,338.00 | 9,344.00 | 8,973.00 | 9,198.00 | 9,198.00 | 2.20% | 3,947,800 |
| Apr 1, 2026 | 8,898.00 | 9,000.00 | 8,820.00 | 9,000.00 | 9,000.00 | 4.52% | 2,175,900 |
| Mar 31, 2026 | 8,568.00 | 8,732.00 | 8,415.00 | 8,611.00 | 8,611.00 | -0.57% | 3,313,700 |
| Mar 30, 2026 | 8,258.00 | 8,705.00 | 8,240.00 | 8,660.00 | 8,660.00 | 1.41% | 3,399,400 |
| Mar 27, 2026 | 8,529.00 | 8,553.00 | 8,344.00 | 8,540.00 | 8,540.00 | 1.05% | 2,409,500 |
| Mar 26, 2026 | 8,441.00 | 8,478.00 | 8,359.00 | 8,451.00 | 8,451.00 | -0.13% | 1,570,300 |
| Mar 25, 2026 | 8,524.00 | 8,543.00 | 8,387.00 | 8,462.00 | 8,462.00 | 2.89% | 2,197,300 |
| Mar 24, 2026 | 8,157.00 | 8,224.00 | 8,046.00 | 8,224.00 | 8,224.00 | 3.49% | 1,698,000 |
| Mar 23, 2026 | 8,350.00 | 8,400.00 | 7,946.00 | 7,947.00 | 7,947.00 | -8.13% | 4,261,100 |
| Mar 19, 2026 | 8,836.00 | 8,865.00 | 8,609.00 | 8,650.00 | 8,650.00 | -3.74% | 3,153,700 |
| Mar 18, 2026 | 9,036.00 | 9,188.00 | 8,855.00 | 8,986.00 | 8,986.00 | -3.56% | 2,529,400 |
| Mar 17, 2026 | 9,352.00 | 9,459.00 | 9,269.00 | 9,318.00 | 9,318.00 | 2.20% | 1,806,700 |
| Mar 16, 2026 | 9,212.00 | 9,242.00 | 9,024.00 | 9,117.00 | 9,117.00 | -2.62% | 1,801,300 |