Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan
· Delayed Price · Currency is JPY 9,563.00
+83.00 (0.88%)
Mar 10, 2026, 9:45 AM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,136.00 | 9,628.00 | 9,116.00 | 9,480.00 | 9,480.00 | -1.11% | 3,117,600 |
| Mar 6, 2026 | 9,577.00 | 9,646.00 | 9,492.00 | 9,586.00 | 9,586.00 | -1.45% | 1,997,200 |
| Mar 5, 2026 | 9,971.00 | 10,090.00 | 9,676.00 | 9,727.00 | 9,727.00 | -0.31% | 2,145,600 |
| Mar 4, 2026 | 9,750.00 | 9,822.00 | 9,603.00 | 9,757.00 | 9,757.00 | -1.16% | 2,583,900 |
| Mar 3, 2026 | 9,939.00 | 10,030.00 | 9,792.00 | 9,872.00 | 9,872.00 | -2.69% | 1,849,000 |
| Mar 2, 2026 | 10,390.00 | 10,520.00 | 10,110.00 | 10,145.00 | 10,145.00 | -2.97% | 2,092,300 |
| Feb 27, 2026 | 10,410.00 | 10,570.00 | 10,375.00 | 10,455.00 | 10,455.00 | 1.55% | 2,840,500 |
| Feb 26, 2026 | 10,290.00 | 10,400.00 | 10,185.00 | 10,295.00 | 10,295.00 | -0.53% | 2,462,300 |
| Feb 25, 2026 | 10,700.00 | 10,700.00 | 10,205.00 | 10,350.00 | 10,350.00 | 2.48% | 2,905,200 |
| Feb 24, 2026 | 10,220.00 | 10,220.00 | 9,902.00 | 10,100.00 | 10,100.00 | 1.71% | 3,178,500 |
| Feb 20, 2026 | 9,675.00 | 9,955.00 | 9,653.00 | 9,930.00 | 9,930.00 | 3.49% | 3,008,100 |
| Feb 19, 2026 | 9,348.00 | 9,627.00 | 9,337.00 | 9,595.00 | 9,595.00 | 2.07% | 2,179,500 |
| Feb 18, 2026 | 9,219.00 | 9,400.00 | 9,219.00 | 9,400.00 | 9,400.00 | 2.51% | 1,435,000 |
| Feb 17, 2026 | 9,212.00 | 9,243.00 | 9,131.00 | 9,170.00 | 9,170.00 | -1.21% | 2,114,200 |
| Feb 16, 2026 | 9,300.00 | 9,319.00 | 9,200.00 | 9,282.00 | 9,282.00 | 0.02% | 1,526,100 |
| Feb 13, 2026 | 9,101.00 | 9,342.00 | 9,038.00 | 9,280.00 | 9,280.00 | 0.87% | 3,429,500 |
| Feb 12, 2026 | 9,227.00 | 9,310.00 | 9,156.00 | 9,200.00 | 9,200.00 | 1.97% | 2,381,100 |
| Feb 10, 2026 | 9,104.00 | 9,175.00 | 9,003.00 | 9,022.00 | 9,022.00 | -1.14% | 2,125,100 |
| Feb 9, 2026 | 9,397.00 | 9,460.00 | 9,012.00 | 9,126.00 | 9,126.00 | 6.02% | 3,667,500 |
| Feb 6, 2026 | 8,850.00 | 8,900.00 | 8,608.00 | 8,608.00 | 8,608.00 | -5.67% | 3,777,900 |
| Feb 5, 2026 | 9,152.00 | 9,441.00 | 8,983.00 | 9,125.00 | 9,125.00 | 4.86% | 5,012,600 |
| Feb 4, 2026 | 8,700.00 | 8,790.00 | 8,642.00 | 8,702.00 | 8,702.00 | -1.46% | 2,410,200 |
| Feb 3, 2026 | 8,802.00 | 8,985.00 | 8,745.00 | 8,831.00 | 8,831.00 | 0.33% | 2,561,400 |
| Feb 2, 2026 | 8,951.00 | 9,033.00 | 8,802.00 | 8,802.00 | 8,802.00 | 0.01% | 2,649,300 |
| Jan 30, 2026 | 8,759.00 | 8,982.00 | 8,592.00 | 8,801.00 | 8,801.00 | 5.92% | 4,759,000 |
| Jan 29, 2026 | 8,339.00 | 8,430.00 | 8,275.00 | 8,309.00 | 8,309.00 | -1.63% | 2,367,500 |
| Jan 28, 2026 | 8,451.00 | 8,560.00 | 8,365.00 | 8,447.00 | 8,447.00 | -2.26% | 1,817,200 |
| Jan 27, 2026 | 8,662.00 | 8,686.00 | 8,515.00 | 8,642.00 | 8,642.00 | -0.59% | 2,097,900 |
| Jan 26, 2026 | 8,454.00 | 8,693.00 | 8,450.00 | 8,693.00 | 8,693.00 | -0.69% | 2,019,500 |
| Jan 23, 2026 | 8,651.00 | 8,796.00 | 8,609.00 | 8,753.00 | 8,753.00 | 4.20% | 3,173,700 |
| Jan 22, 2026 | 8,465.00 | 8,470.00 | 8,297.00 | 8,400.00 | 8,400.00 | 1.02% | 1,990,700 |
| Jan 21, 2026 | 8,202.00 | 8,315.00 | 8,171.00 | 8,315.00 | 8,315.00 | 0.87% | 1,755,300 |
| Jan 20, 2026 | 8,250.00 | 8,296.00 | 8,182.00 | 8,243.00 | 8,243.00 | 0.18% | 1,557,500 |
| Jan 19, 2026 | 8,245.00 | 8,307.00 | 8,168.00 | 8,228.00 | 8,228.00 | -0.29% | 1,506,200 |
| Jan 16, 2026 | 8,348.00 | 8,360.00 | 8,204.00 | 8,252.00 | 8,252.00 | -3.98% | 2,142,100 |
| Jan 15, 2026 | 8,618.00 | 8,765.00 | 8,552.00 | 8,594.00 | 8,594.00 | 0.77% | 2,264,500 |
| Jan 14, 2026 | 8,499.00 | 8,616.00 | 8,437.00 | 8,528.00 | 8,528.00 | 1.08% | 1,951,300 |
| Jan 13, 2026 | 8,500.00 | 8,607.00 | 8,390.00 | 8,437.00 | 8,437.00 | 0.19% | 2,181,100 |
| Jan 9, 2026 | 8,450.00 | 8,495.00 | 8,349.00 | 8,421.00 | 8,421.00 | -0.87% | 2,208,400 |
| Jan 8, 2026 | 8,536.00 | 8,607.00 | 8,376.00 | 8,495.00 | 8,495.00 | 1.13% | 2,677,900 |
| Jan 7, 2026 | 8,325.00 | 8,437.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1.17% | 1,718,900 |
| Jan 6, 2026 | 8,430.00 | 8,500.00 | 8,238.00 | 8,303.00 | 8,303.00 | -2.50% | 2,673,700 |
| Jan 5, 2026 | 8,350.00 | 8,527.00 | 8,328.00 | 8,516.00 | 8,516.00 | 3.31% | 2,063,700 |
| Dec 30, 2025 | 8,298.00 | 8,328.00 | 8,191.00 | 8,243.00 | 8,243.00 | -0.75% | 1,860,500 |
| Dec 29, 2025 | 8,290.00 | 8,312.00 | 8,218.00 | 8,305.00 | 8,305.00 | -1.25% | 1,387,600 |
| Dec 26, 2025 | 8,340.00 | 8,447.00 | 8,340.00 | 8,410.00 | 8,285.00 | 0.97% | 1,250,200 |
| Dec 25, 2025 | 8,305.00 | 8,333.00 | 8,250.00 | 8,329.00 | 8,205.20 | 0.76% | 763,400 |
| Dec 24, 2025 | 8,449.00 | 8,472.00 | 8,266.00 | 8,266.00 | 8,143.14 | -0.89% | 2,031,300 |
| Dec 23, 2025 | 8,318.00 | 8,402.00 | 8,282.00 | 8,340.00 | 8,216.04 | 0.94% | 1,708,500 |
| Dec 22, 2025 | 8,300.00 | 8,356.00 | 8,241.00 | 8,262.00 | 8,139.20 | -0.35% | 971,100 |
| Dec 19, 2025 | 8,295.00 | 8,414.00 | 8,190.00 | 8,291.00 | 8,167.77 | 1.22% | 2,666,300 |
| Dec 18, 2025 | 8,101.00 | 8,311.00 | 8,100.00 | 8,191.00 | 8,069.26 | 0.17% | 1,445,900 |
| Dec 17, 2025 | 8,119.00 | 8,233.00 | 8,065.00 | 8,177.00 | 8,055.46 | -1.11% | 2,188,100 |
| Dec 16, 2025 | 8,500.00 | 8,500.00 | 8,269.00 | 8,269.00 | 8,146.10 | -2.88% | 1,952,200 |
| Dec 15, 2025 | 8,575.00 | 8,690.00 | 8,514.00 | 8,514.00 | 8,387.45 | -0.34% | 1,661,400 |
| Dec 12, 2025 | 8,477.00 | 8,629.00 | 8,376.00 | 8,543.00 | 8,416.02 | 1.99% | 3,564,700 |
| Dec 11, 2025 | 8,395.00 | 8,512.00 | 8,277.00 | 8,376.00 | 8,251.51 | 2.77% | 2,615,700 |
| Dec 10, 2025 | 8,153.00 | 8,194.00 | 8,057.00 | 8,150.00 | 8,028.86 | -0.45% | 1,703,700 |
| Dec 9, 2025 | 8,224.00 | 8,264.00 | 8,111.00 | 8,187.00 | 8,065.31 | -0.45% | 1,477,700 |
| Dec 8, 2025 | 8,260.00 | 8,274.00 | 8,188.00 | 8,224.00 | 8,101.76 | -0.11% | 1,338,800 |
| Dec 5, 2025 | 8,390.00 | 8,393.00 | 8,210.00 | 8,233.00 | 8,110.63 | -2.82% | 1,349,900 |
| Dec 4, 2025 | 8,303.00 | 8,492.00 | 8,223.00 | 8,472.00 | 8,346.08 | 3.15% | 2,349,500 |
| Dec 3, 2025 | 8,098.00 | 8,264.00 | 8,080.00 | 8,213.00 | 8,090.93 | 0.77% | 1,876,400 |
| Dec 2, 2025 | 8,155.00 | 8,168.00 | 8,084.00 | 8,150.00 | 8,028.86 | 0.97% | 1,931,600 |
| Dec 1, 2025 | 8,269.00 | 8,311.00 | 8,040.00 | 8,072.00 | 7,952.02 | -3.61% | 2,517,200 |
| Nov 28, 2025 | 8,330.00 | 8,374.00 | 8,250.00 | 8,374.00 | 8,249.54 | -0.62% | 1,768,300 |
| Nov 27, 2025 | 8,447.00 | 8,549.00 | 8,419.00 | 8,426.00 | 8,300.76 | -1.61% | 1,827,000 |
| Nov 26, 2025 | 8,377.00 | 8,612.00 | 8,309.00 | 8,564.00 | 8,436.71 | 2.46% | 2,217,900 |
| Nov 25, 2025 | 8,433.00 | 8,435.00 | 8,239.00 | 8,358.00 | 8,233.77 | -0.12% | 2,647,200 |
| Nov 21, 2025 | 8,320.00 | 8,435.00 | 8,284.00 | 8,368.00 | 8,243.62 | 1.09% | 4,143,500 |
| Nov 20, 2025 | 8,050.00 | 8,392.00 | 8,023.00 | 8,278.00 | 8,154.96 | 1.43% | 2,470,900 |
| Nov 19, 2025 | 8,294.00 | 8,339.00 | 8,138.00 | 8,161.00 | 8,039.70 | -1.67% | 3,014,700 |
| Nov 18, 2025 | 8,336.00 | 8,436.00 | 8,291.00 | 8,300.00 | 8,176.63 | -2.39% | 2,437,400 |
| Nov 17, 2025 | 8,263.00 | 8,574.00 | 8,230.00 | 8,503.00 | 8,376.62 | 4.81% | 3,647,400 |
| Nov 14, 2025 | 8,100.00 | 8,271.00 | 8,003.00 | 8,113.00 | 7,992.41 | 0.25% | 4,200,200 |
| Nov 13, 2025 | 8,000.00 | 8,211.00 | 7,952.00 | 8,093.00 | 7,972.71 | 3.10% | 2,956,300 |
| Nov 12, 2025 | 7,821.00 | 7,884.00 | 7,684.00 | 7,850.00 | 7,733.32 | 4.37% | 3,412,400 |
| Nov 11, 2025 | 7,377.00 | 7,553.00 | 7,352.00 | 7,521.00 | 7,409.21 | 3.91% | 2,352,300 |
| Nov 10, 2025 | 7,242.00 | 7,339.00 | 7,204.00 | 7,238.00 | 7,130.42 | -3.08% | 2,249,700 |
| Nov 7, 2025 | 7,100.00 | 7,478.00 | 7,038.00 | 7,468.00 | 7,357.00 | 7.44% | 5,366,900 |
| Nov 6, 2025 | 7,000.00 | 7,110.00 | 6,946.00 | 6,951.00 | 6,847.69 | -0.77% | 1,967,400 |
| Nov 5, 2025 | 7,048.00 | 7,113.00 | 6,848.00 | 7,005.00 | 6,900.88 | 0.82% | 3,424,800 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,845.00 | 6,948.00 | 6,844.73 | -1.43% | 2,839,100 |
| Oct 31, 2025 | 6,891.00 | 7,059.00 | 6,870.00 | 7,049.00 | 6,944.23 | 3.54% | 3,999,800 |
| Oct 30, 2025 | 6,771.00 | 6,819.00 | 6,691.00 | 6,808.00 | 6,706.81 | -0.07% | 2,432,600 |
| Oct 29, 2025 | 6,920.00 | 6,975.00 | 6,726.00 | 6,813.00 | 6,711.74 | -1.16% | 2,351,500 |
| Oct 28, 2025 | 6,887.00 | 6,922.00 | 6,804.00 | 6,893.00 | 6,790.55 | 1.56% | 2,400,600 |
| Oct 27, 2025 | 6,873.00 | 6,938.00 | 6,781.00 | 6,787.00 | 6,686.12 | -2.13% | 4,176,500 |
| Oct 24, 2025 | 7,030.00 | 7,046.00 | 6,924.00 | 6,935.00 | 6,831.92 | -3.06% | 3,047,800 |
| Oct 23, 2025 | 7,178.00 | 7,296.00 | 7,122.00 | 7,154.00 | 7,047.67 | -1.02% | 2,382,500 |
| Oct 22, 2025 | 7,204.00 | 7,303.00 | 7,180.00 | 7,228.00 | 7,120.57 | 0.98% | 2,191,700 |
| Oct 21, 2025 | 7,120.00 | 7,225.00 | 7,092.00 | 7,158.00 | 7,051.61 | 1.37% | 2,367,100 |
| Oct 20, 2025 | 6,981.00 | 7,071.00 | 6,920.00 | 7,061.00 | 6,956.05 | 2.62% | 2,440,600 |
| Oct 17, 2025 | 6,903.00 | 6,934.00 | 6,810.00 | 6,881.00 | 6,778.73 | -2.26% | 2,557,200 |
| Oct 16, 2025 | 7,069.00 | 7,080.00 | 6,978.00 | 7,040.00 | 6,935.36 | 0.21% | 2,012,200 |
| Oct 15, 2025 | 6,960.00 | 7,060.00 | 6,917.00 | 7,025.00 | 6,920.59 | 0.36% | 2,124,700 |
| Oct 14, 2025 | 7,104.00 | 7,227.00 | 6,975.00 | 7,000.00 | 6,895.96 | -6.40% | 4,266,800 |
| Oct 10, 2025 | 7,426.00 | 7,499.00 | 7,208.00 | 7,479.00 | 7,367.84 | 1.71% | 3,636,000 |
| Oct 9, 2025 | 7,279.00 | 7,373.00 | 7,272.00 | 7,353.00 | 7,243.71 | 2.08% | 2,309,000 |
| Oct 8, 2025 | 7,230.00 | 7,279.00 | 7,105.00 | 7,203.00 | 7,095.94 | -0.21% | 2,431,600 |