Chugai Pharmaceutical Co., Ltd. (TYO:4519)
Japan · Delayed Price · Currency is JPY 8,528.00
+91.00 (1.08%)
Jan 14, 2026, 3:30 PM JST
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |