Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 7,019.00
-50.00 (-0.71%)
Jul 30, 2026, 11:30 AM JST
Chugai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 7,345.00 | 7,350.00 | 7,136.00 | 7,230.00 | 7,230.00 | -2.15% | 2,054,100 |
| Jul 10, 2026 | 7,353.00 | 7,420.00 | 7,312.00 | 7,389.00 | 7,389.00 | 0.41% | 2,663,200 |
| Jul 9, 2026 | 7,345.00 | 7,460.00 | 7,313.00 | 7,359.00 | 7,359.00 | 0.19% | 2,213,200 |
| Jul 8, 2026 | 7,733.00 | 7,762.00 | 7,345.00 | 7,345.00 | 7,345.00 | -3.61% | 3,515,600 |
| Jul 7, 2026 | 7,652.00 | 7,654.00 | 7,545.00 | 7,620.00 | 7,620.00 | 1.05% | 2,451,200 |
| Jul 6, 2026 | 7,651.00 | 7,719.00 | 7,514.00 | 7,541.00 | 7,541.00 | -1.32% | 1,563,600 |
| Jul 3, 2026 | 7,780.00 | 7,939.00 | 7,641.00 | 7,642.00 | 7,642.00 | 2.99% | 2,754,300 |
| Jul 2, 2026 | 7,370.00 | 7,484.00 | 7,265.00 | 7,420.00 | 7,420.00 | 1.91% | 2,366,800 |
| Jul 1, 2026 | 7,400.00 | 7,494.00 | 7,249.00 | 7,281.00 | 7,281.00 | -3.36% | 2,245,500 |
| Jun 30, 2026 | 7,585.00 | 7,630.00 | 7,488.00 | 7,534.00 | 7,534.00 | -0.53% | 2,303,800 |
| Jun 29, 2026 | 7,453.00 | 7,660.00 | 7,441.00 | 7,574.00 | 7,574.00 | 2.80% | 2,809,400 |
| Jun 26, 2026 | 7,474.00 | 7,540.00 | 7,434.00 | 7,434.00 | 7,368.00 | -1.33% | 2,058,200 |
| Jun 25, 2026 | 7,564.00 | 7,596.00 | 7,463.00 | 7,534.00 | 7,467.11 | 0.45% | 1,882,900 |
| Jun 24, 2026 | 7,530.00 | 7,583.00 | 7,466.00 | 7,500.00 | 7,433.41 | 0.89% | 1,977,300 |
| Jun 23, 2026 | 7,542.00 | 7,560.00 | 7,434.00 | 7,434.00 | 7,368.00 | -1.17% | 2,411,300 |
| Jun 22, 2026 | 7,488.00 | 7,583.00 | 7,442.00 | 7,522.00 | 7,455.22 | -0.37% | 1,238,100 |
| Jun 19, 2026 | 7,514.00 | 7,550.00 | 7,386.00 | 7,550.00 | 7,482.97 | -0.21% | 3,697,700 |
| Jun 18, 2026 | 7,674.00 | 7,678.00 | 7,480.00 | 7,566.00 | 7,498.83 | -1.10% | 1,954,000 |
| Jun 17, 2026 | 7,532.00 | 7,689.00 | 7,532.00 | 7,650.00 | 7,582.08 | 1.69% | 1,745,000 |
| Jun 16, 2026 | 7,562.00 | 7,719.00 | 7,442.00 | 7,523.00 | 7,456.21 | 1.28% | 2,083,200 |
| Jun 15, 2026 | 7,388.00 | 7,567.00 | 7,376.00 | 7,428.00 | 7,362.05 | -0.30% | 1,824,000 |
| Jun 12, 2026 | 7,447.00 | 7,506.00 | 7,390.00 | 7,450.00 | 7,383.86 | 0.30% | 2,581,900 |
| Jun 11, 2026 | 7,270.00 | 7,472.00 | 7,270.00 | 7,428.00 | 7,362.05 | -1.75% | 2,164,800 |
| Jun 10, 2026 | 7,341.00 | 7,560.00 | 7,331.00 | 7,560.00 | 7,492.88 | 2.49% | 2,962,000 |
| Jun 9, 2026 | 7,420.00 | 7,471.00 | 7,324.00 | 7,376.00 | 7,310.51 | -1.19% | 2,715,900 |
| Jun 8, 2026 | 7,500.00 | 7,599.00 | 7,430.00 | 7,465.00 | 7,398.72 | -1.18% | 2,319,900 |
| Jun 5, 2026 | 7,649.00 | 7,658.00 | 7,504.00 | 7,554.00 | 7,486.93 | -0.17% | 2,116,500 |
| Jun 4, 2026 | 7,400.00 | 7,595.00 | 7,357.00 | 7,567.00 | 7,499.82 | 1.94% | 2,311,000 |
| Jun 3, 2026 | 7,500.00 | 7,629.00 | 7,387.00 | 7,423.00 | 7,357.10 | -2.56% | 2,654,400 |
| Jun 2, 2026 | 7,601.00 | 7,624.00 | 7,488.00 | 7,618.00 | 7,550.37 | -0.60% | 2,597,400 |
| Jun 1, 2026 | 7,956.00 | 7,964.00 | 7,606.00 | 7,664.00 | 7,595.96 | -2.89% | 2,884,200 |
| May 29, 2026 | 7,699.00 | 7,944.00 | 7,677.00 | 7,892.00 | 7,821.93 | 1.92% | 5,543,000 |
| May 28, 2026 | 7,880.00 | 7,936.00 | 7,726.00 | 7,743.00 | 7,674.26 | -1.71% | 1,962,700 |
| May 27, 2026 | 7,646.00 | 7,888.00 | 7,625.00 | 7,878.00 | 7,808.06 | 3.85% | 3,277,400 |
| May 26, 2026 | 7,957.00 | 7,964.00 | 7,580.00 | 7,586.00 | 7,518.65 | -6.54% | 3,196,500 |
| May 25, 2026 | 8,013.00 | 8,215.00 | 8,003.00 | 8,117.00 | 8,044.94 | 0.33% | 1,670,400 |
| May 22, 2026 | 7,804.00 | 8,090.00 | 7,795.00 | 8,090.00 | 8,018.18 | 3.24% | 1,924,300 |
| May 21, 2026 | 8,049.00 | 8,151.00 | 7,815.00 | 7,836.00 | 7,766.43 | -0.80% | 2,152,600 |
| May 20, 2026 | 7,873.00 | 8,047.00 | 7,864.00 | 7,899.00 | 7,828.87 | -0.47% | 2,507,400 |