Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS
· Delayed Price · Currency is USD
58.66
-4.55 (-7.20%)
At close: Mar 5, 2026
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.27 | 63.97 | 61.63 | 63.21 | 63.21 | 2.23% | 1,818 |
| Mar 3, 2026 | 61.78 | 61.83 | 61.78 | 61.83 | 61.83 | -5.42% | 805 |
| Mar 2, 2026 | 65.43 | 65.43 | 65.37 | 65.37 | 65.37 | -3.97% | 923 |
| Feb 27, 2026 | 65.69 | 68.08 | 65.69 | 68.07 | 68.07 | 5.05% | 1,889 |
| Feb 26, 2026 | 67.35 | 67.35 | 64.80 | 64.80 | 64.80 | -4.64% | 928 |
| Feb 25, 2026 | 66.75 | 67.95 | 66.75 | 67.95 | 67.95 | 6.17% | 1,807 |
| Feb 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.02% | 780 |
| Feb 23, 2026 | 63.11 | 64.01 | 63.11 | 64.01 | 64.01 | 3.24% | 909 |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.13% | 463 |
| Feb 19, 2026 | 61.29 | 61.31 | 59.89 | 61.31 | 61.31 | -1.08% | 654 |
| Feb 18, 2026 | 59.62 | 62.23 | 58.27 | 61.98 | 61.98 | 5.75% | 2,007 |
| Feb 17, 2026 | 61.00 | 61.10 | 58.60 | 58.61 | 58.61 | -1.87% | 1,738 |
| Feb 13, 2026 | 62.04 | 62.04 | 59.73 | 59.73 | 59.73 | 0.10% | 633 |
| Feb 12, 2026 | 62.35 | 62.35 | 59.67 | 59.67 | 59.67 | -1.49% | 1,875 |
| Feb 10, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 6.30% | 528 |
| Feb 6, 2026 | 58.86 | 58.86 | 53.36 | 56.98 | 56.98 | 2.01% | 5,704 |
| Feb 5, 2026 | 57.00 | 59.26 | 54.84 | 55.86 | 55.86 | -3.61% | 1,374 |
| Feb 4, 2026 | 55.85 | 57.95 | 55.85 | 57.95 | 57.95 | 7.00% | 1,829 |
| Feb 3, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -8.08% | 756 |
| Feb 2, 2026 | 59.48 | 59.64 | 58.92 | 58.92 | 58.92 | 0.92% | 1,295 |
| Jan 30, 2026 | 59.17 | 59.17 | 54.72 | 58.38 | 58.38 | 4.85% | 1,838 |
| Jan 29, 2026 | 56.54 | 58.39 | 55.68 | 55.68 | 55.68 | -0.98% | 1,249 |
| Jan 28, 2026 | 57.61 | 57.61 | 56.23 | 56.23 | 56.23 | -3.95% | 2,135 |
| Jan 27, 2026 | 54.09 | 58.54 | 54.09 | 58.54 | 58.54 | 1.65% | 1,300 |
| Jan 26, 2026 | 58.69 | 58.69 | 54.14 | 57.59 | 57.59 | 3.89% | 1,415 |
| Jan 23, 2026 | 52.55 | 55.43 | 52.39 | 55.43 | 55.43 | 8.73% | 4,547 |
| Jan 22, 2026 | 54.84 | 54.84 | 50.98 | 50.98 | 50.98 | 1.23% | 1,049 |
| Jan 21, 2026 | 54.83 | 54.99 | 50.36 | 50.36 | 50.36 | -6.83% | 2,332 |
| Jan 20, 2026 | 54.14 | 54.14 | 49.70 | 54.05 | 54.05 | 1.94% | 4,243 |
| Jan 16, 2026 | 53.05 | 53.18 | 51.83 | 53.02 | 53.02 | 0.84% | 1,524 |
| Jan 14, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -2.86% | 465 |
| Jan 13, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.95% | 545 |
| Jan 12, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.23% | 1,688 |
| Jan 9, 2026 | 55.24 | 55.24 | 52.97 | 52.97 | 52.97 | -4.02% | 1,191 |
| Jan 8, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 1.27% | 749 |
| Jan 7, 2026 | 54.50 | 54.50 | 53.30 | 54.50 | 54.50 | 0.87% | 1,066 |
| Jan 6, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -2.03% | 646 |
| Jan 5, 2026 | 55.15 | 55.15 | 53.97 | 55.15 | 55.15 | 5.09% | 2,095 |
| Jan 2, 2026 | 53.67 | 53.67 | 52.48 | 52.48 | 52.48 | -4.43% | 1,019 |
| Dec 31, 2025 | 50.35 | 54.91 | 50.19 | 54.91 | 54.91 | 3.07% | 830 |
| Dec 30, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.14% | 230 |
| Dec 29, 2025 | 53.90 | 54.05 | 53.68 | 53.89 | 53.89 | 0.54% | 1,884 |
| Dec 26, 2025 | 51.17 | 53.60 | 51.17 | 53.60 | 53.60 | -3.32% | 2,255 |
| Dec 24, 2025 | 50.98 | 55.44 | 50.98 | 55.44 | 55.44 | 4.60% | 874 |
| Dec 23, 2025 | 54.27 | 54.27 | 53.00 | 53.00 | 53.00 | 2.87% | 740 |
| Dec 22, 2025 | 53.17 | 55.02 | 51.36 | 51.52 | 51.52 | -2.15% | 9,994 |
| Dec 19, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.09% | 1,514 |
| Dec 18, 2025 | 50.67 | 55.23 | 50.51 | 52.70 | 52.70 | 0.32% | 2,406 |
| Dec 17, 2025 | 53.39 | 53.73 | 52.53 | 52.53 | 52.53 | -8.20% | 888 |
| Dec 15, 2025 | 52.79 | 57.42 | 52.57 | 57.22 | 57.22 | 3.42% | 2,250 |
| Dec 12, 2025 | 52.09 | 55.33 | 52.09 | 55.33 | 55.33 | 0.99% | 924 |
| Dec 11, 2025 | 53.44 | 54.79 | 53.44 | 54.79 | 54.79 | 7.71% | 613 |
| Dec 10, 2025 | 51.88 | 52.10 | 50.87 | 50.87 | 50.87 | -4.76% | 1,280 |
| Dec 9, 2025 | 53.41 | 53.57 | 52.21 | 53.41 | 53.41 | 1.83% | 1,236 |
| Dec 8, 2025 | 53.71 | 53.71 | 52.45 | 52.45 | 52.45 | -2.24% | 2,022 |
| Dec 5, 2025 | 53.89 | 53.89 | 53.65 | 53.65 | 53.65 | -3.18% | 3,983 |
| Dec 4, 2025 | 54.26 | 55.57 | 54.26 | 55.41 | 55.41 | 3.36% | 1,469 |
| Dec 3, 2025 | 51.55 | 54.88 | 51.55 | 53.61 | 53.61 | 3.20% | 9,365 |
| Dec 2, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -2.44% | 806 |
| Dec 1, 2025 | 53.18 | 53.41 | 51.02 | 53.25 | 53.25 | -2.49% | 5,551 |
| Nov 28, 2025 | 54.36 | 54.61 | 53.16 | 54.61 | 54.61 | 0.68% | 4,428 |
| Nov 26, 2025 | 54.38 | 55.70 | 54.22 | 54.24 | 54.24 | -2.02% | 2,605 |
| Nov 25, 2025 | 55.94 | 55.94 | 54.35 | 55.36 | 55.36 | 2.81% | 1,310 |
| Nov 24, 2025 | 54.32 | 54.70 | 53.85 | 53.85 | 53.85 | 1.21% | 1,141 |
| Nov 21, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.26% | 800 |
| Nov 20, 2025 | 53.25 | 53.88 | 53.25 | 53.88 | 53.88 | -1.97% | 865 |
| Nov 19, 2025 | 55.13 | 55.13 | 54.03 | 54.96 | 54.96 | 1.20% | 1,204 |
| Nov 18, 2025 | 53.14 | 54.31 | 53.14 | 54.31 | 54.31 | -0.66% | 1,371 |
| Nov 17, 2025 | 55.86 | 55.86 | 54.67 | 54.67 | 54.67 | 4.17% | 1,287 |
| Nov 14, 2025 | 55.02 | 55.02 | 52.48 | 52.48 | 52.48 | -1.83% | 855 |
| Nov 13, 2025 | 52.05 | 53.46 | 52.05 | 53.46 | 53.46 | 6.20% | 2,150 |
| Nov 12, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 8.56% | 581 |
| Nov 11, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -4.11% | 547 |
| Nov 10, 2025 | 46.95 | 48.36 | 46.92 | 48.36 | 48.36 | -1.43% | 1,120 |
| Nov 7, 2025 | 46.61 | 49.06 | 46.61 | 49.06 | 49.06 | 8.85% | 1,302 |
| Nov 6, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.22% | 1,277 |
| Nov 5, 2025 | 45.15 | 45.15 | 44.53 | 44.53 | 44.53 | -6.11% | 1,150 |
| Nov 4, 2025 | 42.86 | 47.62 | 42.86 | 47.43 | 47.43 | 7.16% | 2,293 |
| Nov 3, 2025 | 44.26 | 47.32 | 44.26 | 44.26 | 44.26 | -1.63% | 7,982 |
| Oct 31, 2025 | 48.16 | 48.16 | 43.32 | 45.00 | 45.00 | 1.53% | 3,856 |
| Oct 30, 2025 | 41.98 | 46.75 | 41.82 | 44.32 | 44.32 | 5.24% | 4,553 |
| Oct 29, 2025 | 42.39 | 47.03 | 42.11 | 42.11 | 42.11 | -5.19% | 4,975 |
| Oct 28, 2025 | 42.78 | 45.61 | 42.78 | 44.41 | 44.41 | 0.10% | 4,217 |
| Oct 27, 2025 | 42.10 | 46.81 | 41.81 | 44.37 | 44.37 | -7.43% | 5,042 |
| Oct 24, 2025 | 43.31 | 47.93 | 43.15 | 47.93 | 47.93 | 6.82% | 1,130 |
| Oct 23, 2025 | 49.40 | 49.40 | 44.75 | 44.87 | 44.87 | -0.13% | 2,499 |
| Oct 22, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -9.56% | 559 |
| Oct 21, 2025 | 49.54 | 49.68 | 48.48 | 49.68 | 49.68 | 5.14% | 1,030 |
| Oct 20, 2025 | 49.34 | 49.50 | 47.25 | 47.25 | 47.25 | -2.76% | 1,967 |
| Oct 17, 2025 | 43.56 | 48.59 | 43.56 | 48.59 | 48.59 | -0.94% | 1,274 |
| Oct 16, 2025 | 49.06 | 49.06 | 48.90 | 49.05 | 49.05 | -3.27% | 871 |
| Oct 13, 2025 | 46.07 | 50.91 | 46.07 | 50.71 | 50.71 | 8.77% | 2,272 |
| Oct 10, 2025 | 50.70 | 50.86 | 46.62 | 46.62 | 46.62 | -7.83% | 1,706 |
| Oct 9, 2025 | 50.56 | 50.58 | 45.91 | 50.58 | 50.58 | 1.81% | 1,512 |
| Oct 8, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.68 | -0.88% | 566 |
| Oct 7, 2025 | 50.40 | 50.56 | 50.12 | 50.12 | 50.12 | -1.90% | 923 |
| Oct 6, 2025 | 53.54 | 53.70 | 48.92 | 51.09 | 51.09 | 8.25% | 2,609 |
| Oct 3, 2025 | 47.66 | 47.66 | 47.20 | 47.20 | 47.20 | 2.91% | 1,218 |
| Oct 2, 2025 | 43.88 | 45.86 | 43.72 | 45.86 | 45.86 | 3.15% | 18,205 |
| Oct 1, 2025 | 43.46 | 47.66 | 43.46 | 44.46 | 44.46 | 8.12% | 2,713 |