Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 6,885.00
+38.00 (0.55%)
Aug 19, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6,873.00 | 6,903.00 | 6,841.00 | 6,864.00 | - | 0.25% | 675,900 |
| 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 |
| 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 |