Chugai Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.89	53.89	53.65	53.65	53.65	-3.18%	3,983
Dec 4, 2025	54.26	55.57	54.26	55.41	55.41	3.36%	1,469
Dec 3, 2025	51.55	54.88	51.55	53.61	53.61	3.20%	9,365
Dec 2, 2025	51.95	51.95	51.95	51.95	51.95	-2.44%	806
Dec 1, 2025	53.18	53.41	51.02	53.25	53.25	-2.49%	5,551
Nov 28, 2025	54.36	54.61	53.16	54.61	54.61	0.68%	4,428
Nov 26, 2025	54.38	55.70	54.22	54.24	54.24	-2.02%	2,605
Nov 25, 2025	55.94	55.94	54.35	55.36	55.36	2.81%	1,310
Nov 24, 2025	54.32	54.70	53.85	53.85	53.85	1.21%	1,141
Nov 21, 2025	53.20	53.20	53.20	53.20	53.20	-1.26%	800
Nov 20, 2025	53.25	53.88	53.25	53.88	53.88	-1.97%	865
Nov 19, 2025	55.13	55.13	54.03	54.96	54.96	1.20%	1,204
Nov 18, 2025	53.14	54.31	53.14	54.31	54.31	-0.66%	1,371
Nov 17, 2025	55.86	55.86	54.67	54.67	54.67	4.17%	1,287
Nov 14, 2025	55.02	55.02	52.48	52.48	52.48	-1.83%	855
Nov 13, 2025	52.05	53.46	52.05	53.46	53.46	6.20%	2,150
Nov 12, 2025	50.34	50.34	50.34	50.34	50.34	8.56%	581
Nov 11, 2025	46.37	46.37	46.37	46.37	46.37	-4.11%	547
Nov 10, 2025	46.95	48.36	46.92	48.36	48.36	-1.43%	1,120
Nov 7, 2025	46.61	49.06	46.61	49.06	49.06	8.85%	1,302
Nov 6, 2025	45.07	45.07	45.07	45.07	45.07	1.22%	1,277
Nov 5, 2025	45.15	45.15	44.53	44.53	44.53	-6.11%	1,150
Nov 4, 2025	42.86	47.62	42.86	47.43	47.43	7.16%	2,293
Nov 3, 2025	44.26	47.32	44.26	44.26	44.26	-1.63%	7,982
Oct 31, 2025	48.16	48.16	43.32	45.00	45.00	1.53%	3,856
Oct 30, 2025	41.98	46.75	41.82	44.32	44.32	5.24%	4,553
Oct 29, 2025	42.39	47.03	42.11	42.11	42.11	-5.19%	4,975
Oct 28, 2025	42.78	45.61	42.78	44.41	44.41	0.10%	4,217
Oct 27, 2025	42.10	46.81	41.81	44.37	44.37	-7.43%	5,042
Oct 24, 2025	43.31	47.93	43.15	47.93	47.93	6.82%	1,130
Oct 23, 2025	49.40	49.40	44.75	44.87	44.87	-0.13%	2,499
Oct 22, 2025	44.93	44.93	44.93	44.93	44.93	-9.56%	559
Oct 21, 2025	49.54	49.68	48.48	49.68	49.68	5.14%	1,030
Oct 20, 2025	49.34	49.50	47.25	47.25	47.25	-2.76%	1,967
Oct 17, 2025	43.56	48.59	43.56	48.59	48.59	-0.94%	1,274
Oct 16, 2025	49.06	49.06	48.90	49.05	49.05	-3.27%	871
Oct 13, 2025	46.07	50.91	46.07	50.71	50.71	8.77%	2,272
Oct 10, 2025	50.70	50.86	46.62	46.62	46.62	-7.83%	1,706
Oct 9, 2025	50.56	50.58	45.91	50.58	50.58	1.81%	1,512
Oct 8, 2025	49.67	49.68	49.67	49.68	49.68	-0.88%	566
Oct 7, 2025	50.40	50.56	50.12	50.12	50.12	-1.90%	923
Oct 6, 2025	53.54	53.70	48.92	51.09	51.09	8.25%	2,609
Oct 3, 2025	47.66	47.66	47.20	47.20	47.20	2.91%	1,218
Oct 2, 2025	43.88	45.86	43.72	45.86	45.86	3.15%	18,205
Oct 1, 2025	43.46	47.66	43.46	44.46	44.46	8.12%	2,713
Sep 30, 2025	41.25	42.31	41.12	41.12	41.12	-3.55%	10,403
Sep 29, 2025	40.33	44.91	40.33	42.64	42.64	-4.04%	9,051
Sep 26, 2025	39.68	44.59	39.66	44.43	44.43	6.60%	2,562
Sep 25, 2025	46.31	46.31	41.68	41.68	41.68	-3.50%	2,337
Sep 24, 2025	43.23	43.23	43.19	43.19	43.19	-9.38%	848