Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan
· Delayed Price · Currency is JPY 7,940.00
+495.00 (6.65%)
Apr 28, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,580.00 | 7,948.00 | 7,570.00 | 7,940.00 | 7,940.00 | 6.65% | 5,707,500 |
| Apr 27, 2026 | 7,961.00 | 8,034.00 | 7,402.00 | 7,445.00 | 7,445.00 | -15.83% | 10,085,300 |
| Apr 24, 2026 | 8,994.00 | 9,013.00 | 8,702.00 | 8,845.00 | 8,845.00 | -0.91% | 4,079,800 |
| Apr 23, 2026 | 8,760.00 | 8,984.00 | 8,681.00 | 8,926.00 | 8,926.00 | 1.89% | 2,796,800 |
| Apr 22, 2026 | 8,747.00 | 8,888.00 | 8,663.00 | 8,760.00 | 8,760.00 | 0.76% | 2,860,500 |
| Apr 21, 2026 | 8,744.00 | 8,788.00 | 8,467.00 | 8,694.00 | 8,694.00 | -1.70% | 2,248,400 |
| Apr 20, 2026 | 8,599.00 | 8,920.00 | 8,580.00 | 8,844.00 | 8,844.00 | 5.93% | 3,234,900 |
| Apr 17, 2026 | 8,435.00 | 8,462.00 | 8,306.00 | 8,349.00 | 8,349.00 | -2.82% | 2,446,500 |
| Apr 16, 2026 | 8,624.00 | 8,777.00 | 8,583.00 | 8,591.00 | 8,591.00 | -0.76% | 2,218,700 |
| Apr 15, 2026 | 8,512.00 | 8,693.00 | 8,511.00 | 8,657.00 | 8,657.00 | 1.61% | 1,925,400 |
| Apr 14, 2026 | 8,639.00 | 8,656.00 | 8,425.00 | 8,520.00 | 8,520.00 | -0.76% | 1,975,400 |
| Apr 13, 2026 | 8,564.00 | 8,675.00 | 8,512.00 | 8,585.00 | 8,585.00 | -1.04% | 1,432,700 |
| Apr 10, 2026 | 8,750.00 | 8,816.00 | 8,538.00 | 8,675.00 | 8,675.00 | -1.14% | 2,506,100 |
| Apr 9, 2026 | 8,818.00 | 8,952.00 | 8,775.00 | 8,775.00 | 8,775.00 | -1.22% | 1,911,600 |
| Apr 8, 2026 | 9,039.00 | 9,080.00 | 8,780.00 | 8,883.00 | 8,883.00 | 1.65% | 2,898,900 |
| Apr 7, 2026 | 8,779.00 | 8,882.00 | 8,680.00 | 8,739.00 | 8,739.00 | -1.42% | 1,648,400 |
| Apr 6, 2026 | 8,785.00 | 9,012.00 | 8,722.00 | 8,865.00 | 8,865.00 | 0.98% | 1,704,600 |
| Apr 3, 2026 | 9,219.00 | 9,220.00 | 8,735.00 | 8,779.00 | 8,779.00 | -4.56% | 2,330,600 |
| Apr 2, 2026 | 9,338.00 | 9,344.00 | 8,973.00 | 9,198.00 | 9,198.00 | 2.20% | 3,947,800 |
| Apr 1, 2026 | 8,898.00 | 9,000.00 | 8,820.00 | 9,000.00 | 9,000.00 | 4.52% | 2,175,900 |
| Mar 31, 2026 | 8,568.00 | 8,732.00 | 8,415.00 | 8,611.00 | 8,611.00 | -0.57% | 3,313,700 |
| Mar 30, 2026 | 8,258.00 | 8,705.00 | 8,240.00 | 8,660.00 | 8,660.00 | 1.41% | 3,399,400 |
| Mar 27, 2026 | 8,529.00 | 8,553.00 | 8,344.00 | 8,540.00 | 8,540.00 | 1.05% | 2,409,500 |
| Mar 26, 2026 | 8,441.00 | 8,478.00 | 8,359.00 | 8,451.00 | 8,451.00 | -0.13% | 1,570,300 |
| Mar 25, 2026 | 8,524.00 | 8,543.00 | 8,387.00 | 8,462.00 | 8,462.00 | 2.89% | 2,197,300 |
| Mar 24, 2026 | 8,157.00 | 8,224.00 | 8,046.00 | 8,224.00 | 8,224.00 | 3.49% | 1,698,000 |
| Mar 23, 2026 | 8,350.00 | 8,400.00 | 7,946.00 | 7,947.00 | 7,947.00 | -8.13% | 4,261,100 |
| Mar 19, 2026 | 8,836.00 | 8,865.00 | 8,609.00 | 8,650.00 | 8,650.00 | -3.74% | 3,153,700 |
| Mar 18, 2026 | 9,036.00 | 9,188.00 | 8,855.00 | 8,986.00 | 8,986.00 | -3.56% | 2,529,400 |
| Mar 17, 2026 | 9,352.00 | 9,459.00 | 9,269.00 | 9,318.00 | 9,318.00 | 2.20% | 1,806,700 |
| Mar 16, 2026 | 9,212.00 | 9,242.00 | 9,024.00 | 9,117.00 | 9,117.00 | -2.62% | 1,801,300 |
| Mar 13, 2026 | 9,279.00 | 9,478.00 | 9,279.00 | 9,362.00 | 9,362.00 | -0.71% | 2,111,400 |
| Mar 12, 2026 | 9,425.00 | 9,497.00 | 9,299.00 | 9,429.00 | 9,429.00 | -0.38% | 1,817,300 |
| Mar 11, 2026 | 9,576.00 | 9,689.00 | 9,465.00 | 9,465.00 | 9,465.00 | -0.58% | 1,565,100 |
| Mar 10, 2026 | 9,639.00 | 9,702.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.42% | 2,228,900 |
| 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 |