Skip to main content
Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
30.39
+0.49 (1.64%)
Mar 9, 2026, 3:24 PM EST

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.0231.4029.0430.30-1.34%22,562
Mar 6, 202628.9730.7428.9729.9029.90-2.76%84,175
Mar 5, 202632.5832.5830.1430.7530.75-3.06%377,425
Mar 4, 202633.2333.2331.3231.7231.721.63%276,506
Mar 3, 202630.6931.2630.4831.2131.21-2.98%97,808
Mar 2, 202632.3233.5731.6932.1732.17-4.28%661,843
Feb 27, 202632.2234.8432.2233.6133.611.85%256,268
Feb 26, 202632.1034.2932.1033.0033.00-1.55%238,789
Feb 25, 202633.1534.3032.0033.5233.521.92%112,916
Feb 24, 202632.7533.0532.1632.8932.89-0.42%1,231,339
Feb 23, 202632.1834.5032.1133.0333.032.87%723,088
Feb 20, 202633.2333.2330.7332.1132.114.42%379,741
Feb 19, 202631.0131.0130.6630.7530.751.25%709,688
Feb 18, 202630.5530.5530.2930.3730.371.40%61,744
Feb 17, 202629.9931.1628.8229.9529.95-1.74%101,843
Feb 13, 202629.0730.5029.0730.4830.482.01%60,106
Feb 12, 202628.7730.0028.7729.8829.881.05%72,952
Feb 11, 202629.1330.0029.1329.5729.571.09%48,149
Feb 10, 202628.4329.3627.9329.2529.25-0.61%110,249
Feb 9, 202628.0030.0028.0029.4329.434.88%85,910
Feb 6, 202628.2028.6327.7628.0628.062.78%275,634
Feb 5, 202628.0828.9526.2227.3027.30-3.02%369,063
Feb 4, 202628.1529.2927.9728.1528.151.28%374,847
Feb 3, 202627.2129.4127.2127.8027.80-2.78%104,618
Feb 2, 202628.5529.1828.5528.5928.590.14%77,023
Jan 30, 202628.0328.6028.0328.5528.55-0.07%91,947
Jan 29, 202628.0029.9328.0028.5728.573.82%155,364
Jan 28, 202626.5928.7526.5927.5227.52-2.13%62,706
Jan 27, 202627.0229.2227.0228.1228.120.18%64,635
Jan 26, 202628.4529.2628.0428.0728.071.23%78,542
Jan 23, 202627.6527.7627.3727.7327.734.80%60,522
Jan 22, 202625.4727.5025.4426.4626.460.34%78,686
Jan 21, 202627.3327.3325.2726.3726.372.21%115,826
Jan 20, 202626.6826.6824.7825.8025.80-0.46%175,164
Jan 16, 202625.2927.1225.0825.9225.92-3.36%199,959
Jan 15, 202626.5028.1726.0626.8226.820.15%220,142
Jan 14, 202626.3626.9025.8126.7826.781.02%95,969
Jan 13, 202626.8026.8026.4726.5126.51-2.21%98,635
Jan 12, 202626.3728.4226.2827.1127.110.04%102,936
Jan 9, 202627.2427.5026.8527.1027.10-0.51%70,249
Jan 8, 202626.0428.1626.0427.2427.241.60%407,317
Jan 7, 202626.5427.8825.7826.8126.811.59%68,688
Jan 6, 202626.7826.7825.5026.3926.39-2.84%107,069
Jan 5, 202626.1328.2526.1327.1627.162.88%151,801
Jan 2, 202626.5526.6326.2726.4026.400.49%61,483
Dec 31, 202527.3427.3425.8926.2726.27-1.20%30,172
Dec 30, 202526.5026.9926.0026.5926.59-0.75%43,669
Dec 29, 202525.5227.1125.5226.7926.79-0.45%59,130
Dec 26, 202525.8327.4025.8326.9126.911.20%57,756
Dec 24, 202525.5027.0025.5026.5926.59-0.45%39,494
Dec 23, 202526.8927.7826.0026.7126.711.56%97,701
Dec 22, 202526.1127.1026.0626.3026.30-0.72%115,405
Dec 19, 202525.7327.3825.6926.4926.49-0.04%72,055
Dec 18, 202526.3026.5425.2626.5026.501.30%104,346
Dec 17, 202525.2626.5025.2626.1626.16-2.39%368,375
Dec 16, 202525.6526.9525.6526.8026.80-2.08%384,442
Dec 15, 202527.7728.0027.0027.3727.370.70%115,015
Dec 12, 202526.5728.4626.5727.1827.180.63%61,874
Dec 11, 202525.8327.9325.8327.0127.013.25%134,246
Dec 10, 202525.7526.2024.9926.1626.160.08%193,875
Dec 9, 202526.3026.7426.1426.1426.14-0.61%49,077
Dec 8, 202526.4427.4725.4126.3026.30-1.09%89,843
Dec 5, 202525.5027.5825.5026.5926.59-1.74%66,190
Dec 4, 202528.3628.3626.3327.0627.062.50%108,360
Dec 3, 202525.4027.4625.4026.4026.400.96%89,085
Dec 2, 202525.1027.1425.1026.1526.150.81%58,127
Dec 1, 202526.0027.0124.9925.9425.94-2.92%129,048
Nov 28, 202526.0027.8525.7526.7226.72-2.84%26,764
Nov 26, 202526.2827.5126.2827.5027.501.85%70,818
Nov 25, 202525.7127.0225.7127.0027.00-0.18%149,718
Nov 24, 202526.6727.1825.9727.0527.050.74%108,864
Nov 21, 202526.6827.7226.6226.8526.853.99%179,973
Nov 20, 202526.4927.1425.6525.8225.82-1.94%149,354
Nov 19, 202526.2726.5725.2526.3326.33-1.53%141,168
Nov 18, 202526.0027.7425.6626.7426.74-1.29%170,876
Nov 17, 202526.3927.5226.3927.0927.092.42%95,496
Nov 14, 202526.3226.8826.2626.4526.452.04%109,272
Nov 13, 202527.1727.1725.5025.9225.921.72%82,345
Nov 12, 202525.0025.9925.0025.4825.484.13%124,952
Nov 11, 202525.3325.3324.0624.4724.473.07%88,599
Nov 10, 202522.5523.9422.5523.7423.74-1.98%198,760
Nov 7, 202524.1324.7523.5024.2224.227.69%79,394
Nov 6, 202521.7323.4821.7322.4922.49-2.00%230,193
Nov 5, 202521.9023.6821.9022.9522.952.23%94,087
Nov 4, 202523.5023.5021.7522.4522.45-2.39%199,719
Nov 3, 202522.0523.7822.0023.0023.000.61%124,755
Oct 31, 202521.9623.3021.9622.8622.863.53%90,177
Oct 30, 202521.4123.0021.2822.0822.08-0.32%159,339
Oct 29, 202521.7523.4621.4922.1522.15-2.16%186,971
Oct 28, 202522.7823.5521.7922.6422.642.12%133,887
Oct 27, 202522.4022.8022.0222.1722.17-5.58%189,026
Oct 24, 202522.6625.0521.7823.4823.48-0.34%75,580
Oct 23, 202522.5424.0022.5423.5623.560.04%94,421
Oct 22, 202522.8924.3422.8923.5523.55-0.30%128,803
Oct 21, 202522.6624.1122.6623.6223.62-0.30%92,528
Oct 20, 202523.4323.7822.5223.6923.692.47%161,821
Oct 17, 202522.0823.5022.0823.1223.12-0.82%362,931
Oct 16, 202522.5823.5022.5823.3123.31-0.51%268,756
Oct 15, 202523.3023.7123.2223.4323.431.30%170,029
Oct 14, 202523.6023.6022.1223.1323.13-4.81%288,127