Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 6,362.00
-254.00 (-3.84%)
Sep 28, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6,501.00 | 6,513.00 | 6,370.00 | 6,371.00 | 6,371.00 | -3.70% | 2,602,300 |
| 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 |
| Aug 21, 2026 | 7,019.00 | 7,111.00 | 6,996.00 | 7,011.00 | 7,011.00 | -1.27% | 1,887,500 |
| Aug 20, 2026 | 6,985.00 | 7,141.00 | 6,974.00 | 7,101.00 | 7,101.00 | 3.14% | 2,536,300 |
| Aug 19, 2026 | 6,873.00 | 6,911.00 | 6,841.00 | 6,885.00 | 6,885.00 | 0.55% | 3,127,400 |
| Aug 18, 2026 | 6,842.00 | 6,906.00 | 6,831.00 | 6,847.00 | 6,847.00 | -0.25% | 2,180,500 |
| Aug 17, 2026 | 6,998.00 | 7,000.00 | 6,845.00 | 6,864.00 | 6,864.00 | -1.00% | 1,900,800 |
| Aug 14, 2026 | 7,121.00 | 7,121.00 | 6,852.00 | 6,933.00 | 6,933.00 | -3.37% | 4,618,700 |
| Aug 13, 2026 | 7,206.00 | 7,229.00 | 7,060.00 | 7,175.00 | 7,175.00 | -0.13% | 2,369,600 |
| Aug 12, 2026 | 7,096.00 | 7,198.00 | 7,042.00 | 7,184.00 | 7,184.00 | 1.01% | 2,244,000 |
| Aug 10, 2026 | 6,900.00 | 7,112.00 | 6,837.00 | 7,112.00 | 7,112.00 | 3.72% | 2,860,400 |
| Aug 7, 2026 | 6,699.00 | 6,857.00 | 6,695.00 | 6,857.00 | 6,857.00 | 1.37% | 1,897,700 |
| Aug 6, 2026 | 6,620.00 | 6,764.00 | 6,578.00 | 6,764.00 | 6,764.00 | 1.14% | 3,147,300 |
| Aug 5, 2026 | 6,601.00 | 6,693.00 | 6,601.00 | 6,688.00 | 6,688.00 | 0.12% | 2,782,100 |
| Aug 4, 2026 | 6,630.00 | 6,680.00 | 6,575.00 | 6,680.00 | 6,680.00 | -0.10% | 3,013,700 |
| Aug 3, 2026 | 6,811.00 | 6,812.00 | 6,608.00 | 6,687.00 | 6,687.00 | -3.53% | 3,532,400 |
| Jul 31, 2026 | 6,950.00 | 6,993.00 | 6,873.00 | 6,932.00 | 6,932.00 | -1.97% | 2,876,800 |
| Jul 30, 2026 | 6,950.00 | 7,087.00 | 6,910.00 | 7,071.00 | 7,071.00 | 0.03% | 2,701,800 |
| Jul 29, 2026 | 7,098.00 | 7,110.00 | 6,922.00 | 7,069.00 | 7,069.00 | 1.00% | 2,859,900 |
| Jul 28, 2026 | 6,958.00 | 7,149.00 | 6,941.00 | 6,999.00 | 6,999.00 | 2.21% | 4,135,500 |
| Jul 27, 2026 | 7,055.00 | 7,100.00 | 6,795.00 | 6,848.00 | 6,848.00 | -7.66% | 6,311,000 |
| Jul 24, 2026 | 7,298.00 | 7,509.00 | 7,229.00 | 7,416.00 | 7,416.00 | 2.83% | 2,827,400 |
| Jul 23, 2026 | 7,312.00 | 7,319.00 | 7,163.00 | 7,212.00 | 7,212.00 | -1.29% | 2,609,800 |
| Jul 22, 2026 | 7,355.00 | 7,393.00 | 7,303.00 | 7,306.00 | 7,306.00 | -1.23% | 2,064,700 |
| Jul 21, 2026 | 7,280.00 | 7,444.00 | 7,246.00 | 7,397.00 | 7,397.00 | 0.98% | 3,264,000 |
| Jul 17, 2026 | 7,243.00 | 7,344.00 | 7,210.00 | 7,325.00 | 7,325.00 | 1.16% | 2,964,200 |
| Jul 16, 2026 | 7,191.00 | 7,306.00 | 7,148.00 | 7,241.00 | 7,241.00 | 1.59% | 2,301,400 |
| Jul 15, 2026 | 7,200.00 | 7,231.00 | 7,105.00 | 7,128.00 | 7,128.00 | -1.56% | 2,330,400 |
| Jul 14, 2026 | 7,250.00 | 7,342.00 | 7,168.00 | 7,241.00 | 7,241.00 | 0.15% | 1,973,600 |