Skip to main content
Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
24.48
+1.22 (5.25%)
At close: Apr 28, 2026

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6824.7924.4024.4824.485.25%339,544
Apr 27, 202624.5624.5622.8423.2623.26-14.55%176,539
Apr 24, 202627.0028.7727.0027.2227.22-2.37%128,578
Apr 23, 202629.0329.0327.1127.8827.881.57%141,920
Apr 22, 202627.4427.4527.2927.4527.452.43%74,005
Apr 21, 202627.1527.2726.7126.8026.80-4.08%158,914
Apr 20, 202627.0127.9827.0127.9427.944.72%134,474
Apr 17, 202627.2227.2226.3526.6826.68-0.37%304,084
Apr 16, 202626.9127.4725.9626.7826.78-1.29%377,430
Apr 15, 202626.6627.2826.1627.1327.130.50%285,194
Apr 14, 202626.0027.4625.7527.0027.00-0.53%153,768
Apr 13, 202627.0527.9226.6727.1427.14-0.59%288,622
Apr 10, 202627.0528.3027.0527.3027.30-1.80%313,534
Apr 9, 202628.6828.6826.5227.8027.80-0.96%173,366
Apr 8, 202628.3228.4327.0528.0728.072.07%78,019
Apr 7, 202626.3027.5126.3027.5027.50-1.04%133,268
Apr 6, 202626.7228.8826.7227.7927.79-3.84%113,209
Apr 2, 202628.2529.5828.2528.9028.90-1.26%132,142
Apr 1, 202627.3530.2527.3529.2729.276.36%172,075
Mar 31, 202626.4227.7425.9227.5227.523.77%1,070,739
Mar 30, 202626.0727.1426.0726.5226.521.88%160,704
Mar 27, 202625.9126.6025.4226.0326.03-0.38%191,743
Mar 26, 202626.2026.6626.0926.1326.13-1.51%154,888
Mar 25, 202627.6627.6625.5826.5326.532.27%119,949
Mar 24, 202624.9026.0624.9025.9425.941.25%149,014
Mar 23, 202626.0126.2624.8525.6225.62-3.43%174,475
Mar 20, 202625.9127.1825.9126.5326.53-2.28%152,741
Mar 19, 202627.1727.3926.1127.1527.15-1.63%156,107
Mar 18, 202628.3528.3527.6027.6027.60-5.58%75,784
Mar 17, 202630.4230.4228.6929.2329.231.32%171,644
Mar 16, 202627.4928.9227.4928.8528.85-1.06%188,771
Mar 13, 202629.3629.6828.2129.1629.16-0.72%135,085
Mar 12, 202628.5430.3628.5429.3729.37-1.44%163,071
Mar 11, 202630.6030.6028.3029.8029.80-1.72%187,555
Mar 10, 202631.8131.8129.4330.3230.32-0.62%122,161
Mar 9, 202630.0231.4029.0430.5130.512.04%157,212
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