Skip to main content
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
4,660.00
+175.00 (3.90%)
Mar 10, 2026, 12:32 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,625.004,730.004,610.004,725.00-5.35%16,300
Mar 9, 20264,495.004,500.004,365.004,485.004,485.00-4.68%45,800
Mar 6, 20264,660.004,760.004,660.004,705.004,705.00-1.98%41,600
Mar 5, 20264,775.004,865.004,725.004,800.004,800.005.15%33,000
Mar 4, 20264,785.004,785.004,435.004,565.004,565.00-6.84%77,300
Mar 3, 20265,040.005,120.004,900.004,900.004,900.00-2.39%32,700
Mar 2, 20264,990.005,070.004,900.005,020.005,020.00-2.90%31,200
Feb 27, 20264,975.005,170.004,965.005,170.005,170.003.92%51,200
Feb 26, 20264,950.005,070.004,920.004,975.004,975.001.22%44,200
Feb 25, 20265,020.005,040.004,910.004,915.004,915.00-2.09%24,000
Feb 24, 20264,970.005,030.004,905.005,020.005,020.001.01%29,100
Feb 20, 20264,970.005,070.004,960.004,970.004,970.00-1.00%24,500
Feb 19, 20264,995.005,050.004,935.005,020.005,020.001.11%24,600
Feb 18, 20264,940.004,975.004,895.004,965.004,965.001.02%17,100
Feb 17, 20264,940.004,970.004,875.004,915.004,915.00-0.51%25,200
Feb 16, 20264,820.004,980.004,810.004,940.004,940.003.46%43,400
Feb 13, 20264,910.004,920.004,755.004,775.004,775.00-3.34%38,700
Feb 12, 20264,920.004,990.004,890.004,940.004,940.001.02%36,400
Feb 10, 20264,800.004,905.004,765.004,890.004,890.002.09%41,800
Feb 9, 20264,810.004,810.004,725.004,790.004,790.001.38%30,400
Feb 6, 20264,675.004,725.004,580.004,725.004,725.000.64%31,000
Feb 5, 20264,790.004,790.004,665.004,695.004,695.00-0.53%37,000
Feb 4, 20264,650.004,765.004,635.004,720.004,720.001.40%32,600
Feb 3, 20264,630.004,725.004,605.004,655.004,655.002.42%33,500
Feb 2, 20264,720.004,740.004,505.004,545.004,545.00-2.99%63,900
Jan 30, 20264,410.004,740.004,385.004,685.004,685.006.24%68,900
Jan 29, 20264,390.004,440.004,330.004,410.004,410.00-25,400
Jan 28, 20264,450.004,470.004,390.004,410.004,410.00-1.56%19,800
Jan 27, 20264,460.004,480.004,430.004,480.004,480.000.22%20,100
Jan 26, 20264,600.004,600.004,450.004,470.004,470.00-3.14%32,800
Jan 23, 20264,580.004,615.004,540.004,615.004,615.000.87%19,800
Jan 22, 20264,510.004,575.004,475.004,575.004,575.003.04%22,800
Jan 21, 20264,355.004,465.004,350.004,440.004,440.00-0.45%27,400
Jan 20, 20264,550.004,565.004,455.004,460.004,460.00-2.94%22,400
Jan 19, 20264,625.004,635.004,550.004,595.004,595.00-1.39%16,500
Jan 16, 20264,630.004,695.004,595.004,660.004,660.000.11%22,100
Jan 15, 20264,530.004,660.004,520.004,655.004,655.001.75%31,200
Jan 14, 20264,480.004,575.004,480.004,575.004,575.002.12%23,800
Jan 13, 20264,520.004,565.004,455.004,480.004,480.00-34,700
Jan 9, 20264,520.004,525.004,435.004,480.004,480.000.22%13,700
Jan 8, 20264,440.004,530.004,425.004,470.004,470.000.79%24,900
Jan 7, 20264,465.004,545.004,425.004,435.004,435.00-0.67%26,100
Jan 6, 20264,385.004,480.004,385.004,465.004,465.002.64%23,300
Jan 5, 20264,340.004,365.004,310.004,350.004,350.00-0.11%35,000
Dec 30, 20254,395.004,440.004,350.004,355.004,355.00-0.68%18,400
Dec 29, 20254,355.004,395.004,325.004,385.004,385.000.69%23,200
Dec 26, 20254,360.004,380.004,325.004,355.004,355.000.11%14,100
Dec 25, 20254,330.004,375.004,330.004,350.004,350.000.23%21,900
Dec 24, 20254,330.004,350.004,310.004,340.004,340.000.12%18,200
Dec 23, 20254,365.004,365.004,300.004,335.004,335.00-18,200
Dec 22, 20254,320.004,370.004,295.004,335.004,335.000.35%17,100
Dec 19, 20254,240.004,355.004,215.004,320.004,320.001.77%47,700
Dec 18, 20254,310.004,330.004,230.004,245.004,245.00-1.85%48,600
Dec 17, 20254,375.004,395.004,310.004,325.004,325.00-1.14%16,300
Dec 16, 20254,460.004,460.004,350.004,375.004,375.00-1.91%39,400
Dec 15, 20254,480.004,480.004,425.004,460.004,460.00-0.45%23,900
Dec 12, 20254,465.004,480.004,445.004,480.004,480.001.82%15,100
Dec 11, 20254,480.004,500.004,370.004,400.004,400.00-1.79%22,800
Dec 10, 20254,430.004,500.004,430.004,480.004,480.001.13%22,200
Dec 9, 20254,495.004,515.004,410.004,430.004,430.00-0.89%18,000
Dec 8, 20254,410.004,510.004,410.004,470.004,470.001.36%21,100
Dec 5, 20254,415.004,475.004,400.004,410.004,410.00-0.56%19,200
Dec 4, 20254,345.004,445.004,345.004,435.004,435.001.84%14,500
Dec 3, 20254,405.004,410.004,325.004,355.004,355.00-0.57%24,200
Dec 2, 20254,470.004,470.004,360.004,380.004,380.00-2.01%23,500
Dec 1, 20254,630.004,630.004,470.004,470.004,470.00-3.25%28,900
Nov 28, 20254,560.004,620.004,560.004,620.004,620.001.87%16,600
Nov 27, 20254,500.004,550.004,480.004,535.004,535.000.78%16,000
Nov 26, 20254,510.004,530.004,475.004,500.004,500.000.56%20,900
Nov 25, 20254,485.004,495.004,415.004,475.004,475.001.02%17,600
Nov 21, 20254,365.004,430.004,315.004,430.004,430.000.68%25,900
Nov 20, 20254,380.004,455.004,340.004,400.004,400.002.09%89,600
Nov 19, 20254,330.004,360.004,265.004,310.004,310.00-0.81%34,500
Nov 18, 20254,405.004,460.004,320.004,345.004,345.00-2.58%40,400
Nov 17, 20254,475.004,535.004,400.004,460.004,460.00-0.22%25,300
Nov 14, 20254,600.004,600.004,470.004,470.004,470.00-3.25%28,000
Nov 13, 20254,610.004,640.004,565.004,620.004,620.000.87%18,800
Nov 12, 20254,590.004,630.004,550.004,580.004,580.00-0.22%30,400
Nov 11, 20254,605.004,610.004,515.004,590.004,590.00-0.33%33,600
Nov 10, 20254,600.004,640.004,575.004,605.004,605.00-26,500
Nov 7, 20254,565.004,675.004,565.004,605.004,605.00-0.65%31,400
Nov 6, 20254,560.004,700.004,510.004,635.004,635.002.66%31,300
Nov 5, 20254,650.004,655.004,425.004,515.004,515.00-3.83%53,300
Nov 4, 20254,810.004,815.004,690.004,695.004,695.000.54%74,900
Oct 31, 20255,050.005,180.004,275.004,670.004,670.00-8.25%209,400
Oct 30, 20255,120.005,180.005,050.005,090.005,090.00-0.59%131,800
Oct 29, 20255,100.005,220.004,980.005,120.005,120.000.59%70,700
Oct 28, 20254,880.005,140.004,840.005,090.005,090.000.79%87,600
Oct 27, 20254,910.005,050.004,900.005,050.005,050.003.38%40,500
Oct 24, 20254,865.004,890.004,780.004,885.004,885.000.72%141,100
Oct 23, 20254,660.004,900.004,660.004,850.004,850.002.54%53,400
Oct 22, 20254,570.004,745.004,520.004,730.004,730.004.19%31,800
Oct 21, 20254,650.004,650.004,505.004,540.004,540.00-1.94%28,400
Oct 20, 20254,585.004,635.004,580.004,630.004,630.001.76%19,000
Oct 17, 20254,550.004,585.004,500.004,550.004,550.00-0.22%19,000
Oct 16, 20254,655.004,665.004,515.004,560.004,560.000.77%33,600
Oct 15, 20254,440.004,530.004,435.004,525.004,525.003.08%23,000
Oct 14, 20254,330.004,420.004,330.004,390.004,390.00-0.23%37,700
Oct 10, 20254,535.004,535.004,400.004,400.004,400.00-2.98%47,800
Oct 9, 20254,430.004,560.004,430.004,535.004,535.002.60%42,600