Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan
· Delayed Price · Currency is JPY 8,233.00
-239.00 (-2.82%)
At close: Dec 5, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,390.00 | 8,393.00 | 8,210.00 | 8,233.00 | 8,233.00 | -2.82% | 1,349,900 |
| Dec 4, 2025 | 8,303.00 | 8,492.00 | 8,223.00 | 8,472.00 | 8,472.00 | 3.15% | 2,349,500 |
| Dec 3, 2025 | 8,098.00 | 8,264.00 | 8,080.00 | 8,213.00 | 8,213.00 | 0.77% | 1,876,400 |
| Dec 2, 2025 | 8,155.00 | 8,168.00 | 8,084.00 | 8,150.00 | 8,150.00 | 0.97% | 1,931,600 |
| Dec 1, 2025 | 8,269.00 | 8,311.00 | 8,040.00 | 8,072.00 | 8,072.00 | -3.61% | 2,517,200 |
| Nov 28, 2025 | 8,330.00 | 8,374.00 | 8,250.00 | 8,374.00 | 8,374.00 | -0.62% | 1,768,300 |
| Nov 27, 2025 | 8,447.00 | 8,549.00 | 8,419.00 | 8,426.00 | 8,426.00 | -1.61% | 1,827,000 |
| Nov 26, 2025 | 8,377.00 | 8,612.00 | 8,309.00 | 8,564.00 | 8,564.00 | 2.46% | 2,217,900 |
| Nov 25, 2025 | 8,433.00 | 8,435.00 | 8,239.00 | 8,358.00 | 8,358.00 | -0.12% | 2,647,200 |
| Nov 21, 2025 | 8,320.00 | 8,435.00 | 8,284.00 | 8,368.00 | 8,368.00 | 1.09% | 4,143,500 |
| Nov 20, 2025 | 8,050.00 | 8,392.00 | 8,023.00 | 8,278.00 | 8,278.00 | 1.43% | 2,470,900 |
| Nov 19, 2025 | 8,294.00 | 8,339.00 | 8,138.00 | 8,161.00 | 8,161.00 | -1.67% | 3,014,700 |
| Nov 18, 2025 | 8,336.00 | 8,436.00 | 8,291.00 | 8,300.00 | 8,300.00 | -2.39% | 2,437,400 |
| Nov 17, 2025 | 8,263.00 | 8,574.00 | 8,230.00 | 8,503.00 | 8,503.00 | 4.81% | 3,647,400 |
| Nov 14, 2025 | 8,100.00 | 8,271.00 | 8,003.00 | 8,113.00 | 8,113.00 | 0.25% | 4,200,200 |
| Nov 13, 2025 | 8,000.00 | 8,211.00 | 7,952.00 | 8,093.00 | 8,093.00 | 3.10% | 2,956,300 |
| Nov 12, 2025 | 7,821.00 | 7,884.00 | 7,684.00 | 7,850.00 | 7,850.00 | 4.37% | 3,412,400 |
| Nov 11, 2025 | 7,377.00 | 7,553.00 | 7,352.00 | 7,521.00 | 7,521.00 | 3.91% | 2,352,300 |
| Nov 10, 2025 | 7,242.00 | 7,339.00 | 7,204.00 | 7,238.00 | 7,238.00 | -3.08% | 2,249,700 |
| Nov 7, 2025 | 7,100.00 | 7,478.00 | 7,038.00 | 7,468.00 | 7,468.00 | 7.44% | 5,366,900 |
| Nov 6, 2025 | 7,000.00 | 7,110.00 | 6,946.00 | 6,951.00 | 6,951.00 | -0.77% | 1,967,400 |
| Nov 5, 2025 | 7,048.00 | 7,113.00 | 6,848.00 | 7,005.00 | 7,005.00 | 0.82% | 3,424,800 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,845.00 | 6,948.00 | 6,948.00 | -1.43% | 2,839,100 |
| Oct 31, 2025 | 6,891.00 | 7,059.00 | 6,870.00 | 7,049.00 | 7,049.00 | 3.54% | 3,999,800 |
| Oct 30, 2025 | 6,771.00 | 6,819.00 | 6,691.00 | 6,808.00 | 6,808.00 | -0.07% | 2,432,600 |
| Oct 29, 2025 | 6,920.00 | 6,975.00 | 6,726.00 | 6,813.00 | 6,813.00 | -1.16% | 2,351,500 |
| Oct 28, 2025 | 6,887.00 | 6,922.00 | 6,804.00 | 6,893.00 | 6,893.00 | 1.56% | 2,400,600 |
| Oct 27, 2025 | 6,873.00 | 6,938.00 | 6,781.00 | 6,787.00 | 6,787.00 | -2.13% | 4,176,500 |
| Oct 24, 2025 | 7,030.00 | 7,046.00 | 6,924.00 | 6,935.00 | 6,935.00 | -3.06% | 3,047,800 |
| Oct 23, 2025 | 7,178.00 | 7,296.00 | 7,122.00 | 7,154.00 | 7,154.00 | -1.02% | 2,382,500 |
| Oct 22, 2025 | 7,204.00 | 7,303.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.98% | 2,191,700 |
| Oct 21, 2025 | 7,120.00 | 7,225.00 | 7,092.00 | 7,158.00 | 7,158.00 | 1.37% | 2,367,100 |
| Oct 20, 2025 | 6,981.00 | 7,071.00 | 6,920.00 | 7,061.00 | 7,061.00 | 2.62% | 2,440,600 |
| Oct 17, 2025 | 6,903.00 | 6,934.00 | 6,810.00 | 6,881.00 | 6,881.00 | -2.26% | 2,557,200 |
| Oct 16, 2025 | 7,069.00 | 7,080.00 | 6,978.00 | 7,040.00 | 7,040.00 | 0.21% | 2,012,200 |
| Oct 15, 2025 | 6,960.00 | 7,060.00 | 6,917.00 | 7,025.00 | 7,025.00 | 0.36% | 2,124,700 |
| Oct 14, 2025 | 7,104.00 | 7,227.00 | 6,975.00 | 7,000.00 | 7,000.00 | -6.40% | 4,266,800 |
| Oct 10, 2025 | 7,426.00 | 7,499.00 | 7,208.00 | 7,479.00 | 7,479.00 | 1.71% | 3,636,000 |
| Oct 9, 2025 | 7,279.00 | 7,373.00 | 7,272.00 | 7,353.00 | 7,353.00 | 2.08% | 2,309,000 |
| Oct 8, 2025 | 7,230.00 | 7,279.00 | 7,105.00 | 7,203.00 | 7,203.00 | -0.21% | 2,431,600 |
| Oct 7, 2025 | 7,340.00 | 7,465.00 | 7,218.00 | 7,218.00 | 7,218.00 | -0.29% | 3,962,400 |
| Oct 6, 2025 | 7,164.00 | 7,271.00 | 7,120.00 | 7,239.00 | 7,239.00 | 3.73% | 3,695,900 |
| Oct 3, 2025 | 6,838.00 | 7,040.00 | 6,815.00 | 6,979.00 | 6,979.00 | 2.23% | 4,226,600 |
| Oct 2, 2025 | 6,830.00 | 7,015.00 | 6,674.00 | 6,827.00 | 6,827.00 | 1.94% | 4,444,400 |
| Oct 1, 2025 | 6,504.00 | 6,721.00 | 6,500.00 | 6,697.00 | 6,697.00 | 3.86% | 4,353,700 |
| Sep 30, 2025 | 6,350.00 | 6,504.00 | 6,331.00 | 6,448.00 | 6,448.00 | 2.04% | 3,748,700 |
| Sep 29, 2025 | 6,355.00 | 6,388.00 | 6,284.00 | 6,319.00 | 6,319.00 | 0.52% | 3,836,600 |
| Sep 26, 2025 | 6,551.00 | 6,591.00 | 6,250.00 | 6,286.00 | 6,286.00 | -4.76% | 6,242,600 |
| Sep 25, 2025 | 6,800.00 | 6,800.00 | 6,598.00 | 6,600.00 | 6,600.00 | -2.54% | 3,876,600 |
| Sep 24, 2025 | 6,750.00 | 6,779.00 | 6,590.00 | 6,772.00 | 6,772.00 | 1.32% | 2,523,000 |
| Sep 22, 2025 | 6,781.00 | 6,831.00 | 6,675.00 | 6,684.00 | 6,684.00 | -2.08% | 2,369,800 |
| Sep 19, 2025 | 6,964.00 | 7,004.00 | 6,810.00 | 6,826.00 | 6,826.00 | 0.86% | 4,337,400 |
| Sep 18, 2025 | 6,784.00 | 6,880.00 | 6,724.00 | 6,768.00 | 6,768.00 | 0.68% | 2,634,000 |
| Sep 17, 2025 | 6,711.00 | 6,735.00 | 6,612.00 | 6,722.00 | 6,722.00 | -0.27% | 2,150,700 |
| Sep 16, 2025 | 6,642.00 | 6,769.00 | 6,620.00 | 6,740.00 | 6,740.00 | 0.61% | 2,051,000 |
| Sep 12, 2025 | 6,700.00 | 6,741.00 | 6,639.00 | 6,699.00 | 6,699.00 | 0.80% | 3,149,800 |
| Sep 11, 2025 | 6,600.00 | 6,691.00 | 6,585.00 | 6,646.00 | 6,646.00 | -0.20% | 1,903,400 |
| Sep 10, 2025 | 6,728.00 | 6,798.00 | 6,659.00 | 6,659.00 | 6,659.00 | -1.20% | 2,690,100 |
| Sep 9, 2025 | 6,739.00 | 6,869.00 | 6,696.00 | 6,740.00 | 6,740.00 | 0.93% | 3,964,300 |
| Sep 8, 2025 | 6,657.00 | 6,743.00 | 6,630.00 | 6,678.00 | 6,678.00 | 0.95% | 2,932,400 |
| Sep 5, 2025 | 6,449.00 | 6,615.00 | 6,434.00 | 6,615.00 | 6,615.00 | 0.53% | 2,313,600 |
| Sep 4, 2025 | 6,544.00 | 6,595.00 | 6,500.00 | 6,580.00 | 6,580.00 | 2.11% | 2,867,800 |
| Sep 3, 2025 | 6,488.00 | 6,514.00 | 6,418.00 | 6,444.00 | 6,444.00 | -0.98% | 2,423,700 |
| Sep 2, 2025 | 6,525.00 | 6,530.00 | 6,441.00 | 6,508.00 | 6,508.00 | -0.18% | 2,604,800 |
| Sep 1, 2025 | 6,520.00 | 6,702.00 | 6,498.00 | 6,520.00 | 6,520.00 | 0.17% | 3,001,800 |
| Aug 29, 2025 | 6,545.00 | 6,619.00 | 6,484.00 | 6,509.00 | 6,509.00 | 0.45% | 3,880,400 |
| Aug 28, 2025 | 6,399.00 | 6,503.00 | 6,346.00 | 6,480.00 | 6,480.00 | 1.57% | 4,450,600 |
| Aug 27, 2025 | 6,207.00 | 6,449.00 | 6,153.00 | 6,380.00 | 6,380.00 | 6.14% | 10,859,500 |
| Aug 26, 2025 | 6,200.00 | 6,222.00 | 6,002.00 | 6,011.00 | 6,011.00 | -3.20% | 5,666,900 |
| Aug 25, 2025 | 6,266.00 | 6,271.00 | 6,195.00 | 6,210.00 | 6,210.00 | -0.96% | 2,890,300 |
| Aug 22, 2025 | 6,309.00 | 6,313.00 | 6,231.00 | 6,270.00 | 6,270.00 | -0.48% | 3,138,300 |
| Aug 21, 2025 | 6,441.00 | 6,448.00 | 6,293.00 | 6,300.00 | 6,300.00 | -2.10% | 3,674,100 |
| Aug 20, 2025 | 6,448.00 | 6,460.00 | 6,323.00 | 6,435.00 | 6,435.00 | -1.59% | 5,053,900 |
| Aug 19, 2025 | 6,305.00 | 6,545.00 | 6,301.00 | 6,539.00 | 6,539.00 | 4.46% | 6,506,200 |
| Aug 18, 2025 | 6,288.00 | 6,303.00 | 6,221.00 | 6,260.00 | 6,260.00 | 0.27% | 2,911,000 |
| Aug 15, 2025 | 6,150.00 | 6,243.00 | 6,119.00 | 6,243.00 | 6,243.00 | 1.83% | 3,582,900 |
| Aug 14, 2025 | 6,355.00 | 6,355.00 | 6,131.00 | 6,131.00 | 6,131.00 | -1.98% | 4,337,600 |
| Aug 13, 2025 | 6,220.00 | 6,388.00 | 6,176.00 | 6,255.00 | 6,255.00 | 1.23% | 7,392,300 |
| Aug 12, 2025 | 6,100.00 | 6,210.00 | 6,089.00 | 6,179.00 | 6,179.00 | 1.43% | 8,274,100 |
| Aug 8, 2025 | 6,500.00 | 6,525.00 | 5,942.00 | 6,092.00 | 6,092.00 | -17.68% | 17,434,200 |
| Aug 7, 2025 | 7,405.00 | 7,416.00 | 7,298.00 | 7,400.00 | 7,400.00 | -0.18% | 1,668,400 |
| Aug 6, 2025 | 7,289.00 | 7,477.00 | 7,288.00 | 7,413.00 | 7,413.00 | 0.75% | 1,313,300 |
| Aug 5, 2025 | 7,308.00 | 7,358.00 | 7,261.00 | 7,358.00 | 7,358.00 | 0.75% | 1,668,900 |
| Aug 4, 2025 | 7,300.00 | 7,374.00 | 7,229.00 | 7,303.00 | 7,303.00 | -0.50% | 1,388,200 |
| Aug 1, 2025 | 7,400.00 | 7,518.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.27% | 1,927,900 |
| Jul 31, 2025 | 7,477.00 | 7,547.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.62% | 2,492,300 |
| Jul 30, 2025 | 7,177.00 | 7,496.00 | 7,079.00 | 7,406.00 | 7,406.00 | 0.42% | 2,829,300 |
| Jul 29, 2025 | 7,360.00 | 7,454.00 | 7,337.00 | 7,375.00 | 7,375.00 | -0.73% | 1,683,700 |
| Jul 28, 2025 | 7,340.00 | 7,457.00 | 7,277.00 | 7,429.00 | 7,429.00 | 1.20% | 2,049,800 |
| Jul 25, 2025 | 7,243.00 | 7,467.00 | 7,135.00 | 7,341.00 | 7,341.00 | 1.42% | 3,349,200 |
| Jul 24, 2025 | 7,257.00 | 7,305.00 | 7,128.00 | 7,238.00 | 7,238.00 | 1.70% | 2,897,200 |
| Jul 23, 2025 | 6,880.00 | 7,175.00 | 6,861.00 | 7,117.00 | 7,117.00 | 4.96% | 4,034,400 |
| Jul 22, 2025 | 6,920.00 | 7,024.00 | 6,781.00 | 6,781.00 | 6,781.00 | -3.18% | 2,600,100 |
| Jul 18, 2025 | 6,977.00 | 7,039.00 | 6,952.00 | 7,004.00 | 7,004.00 | 1.21% | 1,854,000 |
| Jul 17, 2025 | 6,811.00 | 6,947.00 | 6,794.00 | 6,920.00 | 6,920.00 | 1.76% | 1,938,700 |
| Jul 16, 2025 | 6,820.00 | 6,844.00 | 6,739.00 | 6,800.00 | 6,800.00 | -0.72% | 2,321,600 |
| Jul 15, 2025 | 6,925.00 | 6,935.00 | 6,813.00 | 6,849.00 | 6,849.00 | -0.51% | 1,811,100 |
| Jul 14, 2025 | 6,819.00 | 6,943.00 | 6,819.00 | 6,884.00 | 6,884.00 | 0.69% | 1,787,300 |
| Jul 11, 2025 | 6,920.00 | 6,947.00 | 6,797.00 | 6,837.00 | 6,837.00 | -0.32% | 2,825,000 |
| Jul 10, 2025 | 6,775.00 | 6,897.00 | 6,766.00 | 6,859.00 | 6,859.00 | 0.78% | 2,883,800 |