Chugai Pharmaceutical Co., Ltd. (CHGCF)
OTCMKTS
· Delayed Price · Currency is USD
53.61
+1.66 (3.20%)
At close: Dec 3, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 41.25 | 42.31 | 41.12 | 41.12 | 41.12 | -3.55% | 10,403 |
| Sep 29, 2025 | 40.33 | 44.91 | 40.33 | 42.64 | 42.64 | -4.04% | 9,051 |
| Sep 26, 2025 | 39.68 | 44.59 | 39.66 | 44.43 | 44.43 | 6.60% | 2,562 |
| Sep 25, 2025 | 46.31 | 46.31 | 41.68 | 41.68 | 41.68 | -3.50% | 2,337 |
| Sep 24, 2025 | 43.23 | 43.23 | 43.19 | 43.19 | 43.19 | -9.38% | 848 |
| Sep 23, 2025 | 43.07 | 47.66 | 43.07 | 47.66 | 47.66 | 10.48% | 1,070 |
| Sep 22, 2025 | 42.92 | 47.66 | 42.92 | 43.14 | 43.14 | -9.48% | 4,445 |
| Sep 19, 2025 | 47.66 | 47.82 | 46.83 | 47.66 | 47.66 | 1.81% | 1,929 |
| Sep 18, 2025 | 43.47 | 47.82 | 43.47 | 46.81 | 46.81 | 0.18% | 2,197 |
| Sep 17, 2025 | 43.59 | 47.82 | 43.59 | 46.73 | 46.73 | 0.01% | 1,467 |
| Sep 16, 2025 | 47.66 | 47.66 | 43.55 | 46.73 | 46.73 | 2.93% | 1,652 |
| Sep 15, 2025 | 47.66 | 47.82 | 43.15 | 45.40 | 45.40 | 0.38% | 10,853 |
| Sep 12, 2025 | 43.02 | 47.87 | 43.02 | 45.23 | 45.23 | -5.35% | 2,671 |
| Sep 11, 2025 | 42.72 | 47.78 | 42.56 | 47.78 | 47.78 | 0.46% | 2,771 |
| Sep 10, 2025 | 42.97 | 47.56 | 42.81 | 47.56 | 47.56 | 9.64% | 1,102 |
| Sep 9, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -4.13% | 495 |
| Sep 8, 2025 | 42.88 | 47.49 | 42.71 | 45.25 | 45.25 | -3.85% | 3,101 |
| Sep 5, 2025 | 42.39 | 47.06 | 42.39 | 47.06 | 47.06 | 9.42% | 1,197 |
| Sep 4, 2025 | 46.61 | 46.61 | 41.92 | 43.01 | 43.01 | 4.42% | 1,929 |
| Sep 3, 2025 | 41.03 | 45.81 | 40.87 | 41.19 | 41.19 | -2.51% | 1,172 |
| Sep 2, 2025 | 41.20 | 46.17 | 41.16 | 42.25 | 42.25 | 2.10% | 3,312 |
| Aug 29, 2025 | 41.77 | 45.96 | 41.38 | 41.38 | 41.38 | -1.22% | 1,580 |
| Aug 28, 2025 | 46.37 | 46.37 | 41.56 | 41.89 | 41.89 | 1.77% | 1,340 |
| Aug 27, 2025 | 41.16 | 45.68 | 41.00 | 41.16 | 41.16 | 0.91% | 1,979 |
| Aug 26, 2025 | 39.03 | 45.13 | 39.03 | 40.79 | 40.79 | 3.27% | 6,643 |
| Aug 25, 2025 | 39.80 | 44.45 | 39.50 | 39.50 | 39.50 | -13.01% | 3,463 |
| Aug 22, 2025 | 44.61 | 45.49 | 39.94 | 45.41 | 45.41 | 7.53% | 3,646 |
| Aug 21, 2025 | 43.64 | 43.64 | 42.23 | 42.23 | 42.23 | -2.49% | 2,653 |
| Aug 20, 2025 | 41.28 | 43.46 | 41.12 | 43.31 | 43.31 | 3.07% | 1,355 |
| Aug 19, 2025 | 44.52 | 44.52 | 42.02 | 42.02 | 42.02 | 4.81% | 2,142 |
| Aug 18, 2025 | 40.13 | 44.84 | 39.98 | 40.09 | 40.09 | 0.25% | 8,732 |
| Aug 15, 2025 | 40.11 | 44.90 | 39.99 | 39.99 | 39.99 | -9.03% | 6,420 |
| Aug 14, 2025 | 39.70 | 44.13 | 39.70 | 43.96 | 43.96 | -1.74% | 7,829 |
| Aug 13, 2025 | 39.32 | 44.74 | 39.32 | 44.74 | 44.74 | 0.34% | 3,146 |
| Aug 12, 2025 | 39.73 | 44.64 | 39.57 | 44.59 | 44.59 | 13.61% | 3,416 |
| Aug 11, 2025 | 39.25 | 43.94 | 39.09 | 39.25 | 39.25 | -10.71% | 2,930 |
| Aug 8, 2025 | 43.87 | 44.03 | 42.73 | 43.96 | 43.96 | -1.74% | 2,215 |
| Aug 7, 2025 | 45.24 | 47.34 | 39.62 | 44.74 | 44.74 | -14.93% | 5,911 |
| Aug 6, 2025 | 47.94 | 52.75 | 47.94 | 52.59 | 52.59 | 1.04% | 2,313 |
| Aug 5, 2025 | 47.53 | 52.05 | 47.53 | 52.05 | 52.05 | 8.96% | 728 |
| Aug 4, 2025 | 51.95 | 51.95 | 47.77 | 47.77 | 47.77 | -6.50% | 1,673 |
| Aug 1, 2025 | 46.46 | 51.24 | 46.46 | 51.09 | 51.09 | 0.18% | 3,837 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.34% | 638 |
| Jul 30, 2025 | 47.52 | 52.22 | 47.39 | 52.22 | 52.22 | 0.64% | 841 |
| Jul 29, 2025 | 47.22 | 51.89 | 47.22 | 51.89 | 51.89 | 9.52% | 650 |
| Jul 28, 2025 | 52.17 | 52.17 | 47.38 | 47.38 | 47.38 | 0.40% | 955 |
| Jul 25, 2025 | 47.35 | 47.35 | 47.19 | 47.19 | 47.19 | 0.43% | 1,004 |
| Jul 24, 2025 | 50.84 | 51.56 | 46.27 | 46.99 | 46.99 | 0.84% | 1,235 |
| Jul 23, 2025 | 46.56 | 46.60 | 46.40 | 46.60 | 46.60 | 6.34% | 673 |
| Jul 22, 2025 | 43.93 | 48.48 | 43.82 | 43.82 | 43.82 | -3.10% | 3,540 |
| Jul 21, 2025 | 45.02 | 49.90 | 45.02 | 45.22 | 45.22 | -8.81% | 2,062 |
| Jul 18, 2025 | 44.75 | 49.59 | 44.75 | 49.59 | 49.59 | 11.59% | 1,998 |
| Jul 17, 2025 | 44.31 | 49.06 | 44.31 | 44.44 | 44.44 | -7.28% | 14,853 |
| Jul 16, 2025 | 43.80 | 47.93 | 43.80 | 47.93 | 47.93 | 9.68% | 4,353 |
| Jul 15, 2025 | 43.87 | 45.02 | 43.70 | 43.70 | 43.70 | -10.85% | 1,776 |