Skip to main content
Chugai Ro Co., Ltd. (TYO:1964)
Japan flag Japan · Delayed Price · Currency is JPY
4,565.00
+490.00 (12.02%)
Apr 28, 2026, 3:30 PM JST

Chugai Ro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,060.004,570.004,060.004,565.004,565.0012.02%169,000
Apr 27, 20264,160.004,185.004,030.004,075.004,075.00-1.45%41,200
Apr 24, 20264,165.004,245.004,115.004,135.004,135.00-1.55%31,700
Apr 23, 20264,310.004,310.004,160.004,200.004,200.00-1.41%38,200
Apr 22, 20264,445.004,445.004,250.004,260.004,260.00-4.16%32,900
Apr 21, 20264,430.004,470.004,385.004,445.004,445.001.72%28,800
Apr 20, 20264,380.004,410.004,360.004,370.004,370.00-1.24%30,600
Apr 17, 20264,330.004,425.004,305.004,425.004,425.002.55%29,000
Apr 16, 20264,295.004,350.004,290.004,315.004,315.000.94%16,800
Apr 15, 20264,315.004,380.004,245.004,275.004,275.00-20,300
Apr 14, 20264,260.004,305.004,240.004,275.004,275.000.47%28,800
Apr 13, 20264,230.004,345.004,225.004,255.004,255.00-0.70%21,100
Apr 10, 20264,340.004,395.004,275.004,285.004,285.00-0.92%14,900
Apr 9, 20264,430.004,430.004,325.004,325.004,325.00-1.70%15,400
Apr 8, 20264,400.004,400.004,350.004,400.004,400.003.65%23,200
Apr 7, 20264,270.004,320.004,210.004,245.004,245.000.24%11,500
Apr 6, 20264,255.004,275.004,215.004,235.004,235.000.47%14,800
Apr 3, 20264,225.004,280.004,200.004,215.004,215.00-14,100
Apr 2, 20264,320.004,370.004,195.004,215.004,215.00-2.32%22,700
Apr 1, 20264,275.004,320.004,220.004,315.004,315.004.35%17,300
Mar 31, 20264,105.004,215.004,090.004,135.004,135.00-0.96%34,400
Mar 30, 20264,115.004,205.004,085.004,175.004,175.00-6.07%61,900
Mar 27, 20264,370.004,455.004,350.004,445.004,295.000.79%33,600
Mar 26, 20264,440.004,490.004,365.004,410.004,261.18-0.90%21,400
Mar 25, 20264,435.004,490.004,420.004,450.004,299.831.95%23,100
Mar 24, 20264,420.004,420.004,305.004,365.004,217.701.75%31,200
Mar 23, 20264,410.004,410.004,215.004,290.004,145.23-4.24%56,200
Mar 19, 20264,590.004,645.004,480.004,480.004,328.82-5.29%30,500
Mar 18, 20264,570.004,730.004,540.004,730.004,570.385.11%26,100
Mar 17, 20264,540.004,580.004,500.004,500.004,348.140.67%19,400
Mar 16, 20264,500.004,535.004,445.004,470.004,319.16-1.43%27,600
Mar 13, 20264,510.004,580.004,510.004,535.004,381.96-1.20%20,700
Mar 12, 20264,705.004,720.004,585.004,590.004,435.11-2.44%24,600
Mar 11, 20264,770.004,780.004,690.004,705.004,546.230.53%15,600
Mar 10, 20264,625.004,730.004,610.004,680.004,522.074.35%28,300
Mar 9, 20264,495.004,500.004,365.004,485.004,333.65-4.68%45,800
Mar 6, 20264,660.004,760.004,660.004,705.004,546.23-1.98%41,600
Mar 5, 20264,775.004,865.004,725.004,800.004,638.025.15%33,000
Mar 4, 20264,785.004,785.004,435.004,565.004,410.95-6.84%77,300
Mar 3, 20265,040.005,120.004,900.004,900.004,734.65-2.39%32,700
Mar 2, 20264,990.005,070.004,900.005,020.004,850.60-2.90%31,200
Feb 27, 20264,975.005,170.004,965.005,170.004,995.533.92%51,200
Feb 26, 20264,950.005,070.004,920.004,975.004,807.111.22%44,200
Feb 25, 20265,020.005,040.004,910.004,915.004,749.14-2.09%24,000
Feb 24, 20264,970.005,030.004,905.005,020.004,850.601.01%29,100
Feb 20, 20264,970.005,070.004,960.004,970.004,802.28-1.00%24,500
Feb 19, 20264,995.005,050.004,935.005,020.004,850.601.11%24,600
Feb 18, 20264,940.004,975.004,895.004,965.004,797.451.02%17,100
Feb 17, 20264,940.004,970.004,875.004,915.004,749.14-0.51%25,200
Feb 16, 20264,820.004,980.004,810.004,940.004,773.303.46%43,400
Feb 13, 20264,910.004,920.004,755.004,775.004,613.86-3.34%38,700
Feb 12, 20264,920.004,990.004,890.004,940.004,773.301.02%36,400
Feb 10, 20264,800.004,905.004,765.004,890.004,724.982.09%41,800
Feb 9, 20264,810.004,810.004,725.004,790.004,628.361.38%30,400
Feb 6, 20264,675.004,725.004,580.004,725.004,565.550.64%31,000
Feb 5, 20264,790.004,790.004,665.004,695.004,536.56-0.53%37,000
Feb 4, 20264,650.004,765.004,635.004,720.004,560.721.40%32,600
Feb 3, 20264,630.004,725.004,605.004,655.004,497.912.42%33,500
Feb 2, 20264,720.004,740.004,505.004,545.004,391.63-2.99%67,100
Jan 30, 20264,410.004,740.004,385.004,685.004,526.906.24%68,900
Jan 29, 20264,390.004,440.004,330.004,410.004,261.18-25,400
Jan 28, 20264,450.004,470.004,390.004,410.004,261.18-1.56%19,800
Jan 27, 20264,460.004,480.004,430.004,480.004,328.820.22%20,100
Jan 26, 20264,600.004,600.004,450.004,470.004,319.16-3.14%32,800
Jan 23, 20264,580.004,615.004,540.004,615.004,459.260.87%19,800
Jan 22, 20264,510.004,575.004,475.004,575.004,420.613.04%22,800
Jan 21, 20264,355.004,465.004,350.004,440.004,290.17-0.45%27,400
Jan 20, 20264,550.004,565.004,455.004,460.004,309.49-2.94%22,400
Jan 19, 20264,625.004,635.004,550.004,595.004,439.94-1.39%16,500
Jan 16, 20264,630.004,695.004,595.004,660.004,502.740.11%22,100
Jan 15, 20264,530.004,660.004,520.004,655.004,497.911.75%31,200
Jan 14, 20264,480.004,575.004,480.004,575.004,420.612.12%23,800
Jan 13, 20264,520.004,565.004,455.004,480.004,328.82-34,700
Jan 9, 20264,520.004,525.004,435.004,480.004,328.820.22%13,700
Jan 8, 20264,440.004,530.004,425.004,470.004,319.160.79%24,900
Jan 7, 20264,465.004,545.004,425.004,435.004,285.34-0.67%26,100
Jan 6, 20264,385.004,480.004,385.004,465.004,314.332.64%23,300
Jan 5, 20264,340.004,365.004,310.004,350.004,203.21-0.11%35,000
Dec 30, 20254,395.004,440.004,350.004,355.004,208.04-0.68%18,400
Dec 29, 20254,355.004,395.004,325.004,385.004,237.020.69%23,200
Dec 26, 20254,360.004,380.004,325.004,355.004,208.040.11%14,100
Dec 25, 20254,330.004,375.004,330.004,350.004,203.210.23%21,900
Dec 24, 20254,330.004,350.004,310.004,340.004,193.540.12%18,200
Dec 23, 20254,365.004,365.004,300.004,335.004,188.71-18,200
Dec 22, 20254,320.004,370.004,295.004,335.004,188.710.35%17,100
Dec 19, 20254,240.004,355.004,215.004,320.004,174.221.77%47,700
Dec 18, 20254,310.004,330.004,230.004,245.004,101.75-1.85%48,600
Dec 17, 20254,375.004,395.004,310.004,325.004,179.05-1.14%16,300
Dec 16, 20254,460.004,460.004,350.004,375.004,227.36-1.91%39,400
Dec 15, 20254,480.004,480.004,425.004,460.004,309.49-0.45%23,900
Dec 12, 20254,465.004,480.004,445.004,480.004,328.821.82%15,100
Dec 11, 20254,480.004,500.004,370.004,400.004,251.52-1.79%22,800
Dec 10, 20254,430.004,500.004,430.004,480.004,328.821.13%22,200
Dec 9, 20254,495.004,515.004,410.004,430.004,280.51-0.89%18,000
Dec 8, 20254,410.004,510.004,410.004,470.004,319.161.36%21,100
Dec 5, 20254,415.004,475.004,400.004,410.004,261.18-0.56%19,200
Dec 4, 20254,345.004,445.004,345.004,435.004,285.341.84%14,500
Dec 3, 20254,405.004,410.004,325.004,355.004,208.04-0.57%24,200
Dec 2, 20254,470.004,470.004,360.004,380.004,232.19-2.01%23,500
Dec 1, 20254,630.004,630.004,470.004,470.004,319.16-3.25%28,900