Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS
· Delayed Price · Currency is USD
20.83
-0.23 (-1.09%)
Aug 14, 2025, 10:43 AM EDT
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.70 | 21.23 | 20.70 | 21.06 | 21.06 | 0.81% | 93,002 |
| Aug 12, 2025 | 20.20 | 20.98 | 20.20 | 20.89 | 20.89 | 1.80% | 149,028 |
| Aug 11, 2025 | 20.66 | 21.36 | 20.00 | 20.52 | 20.52 | -0.24% | 160,334 |
| Aug 8, 2025 | 20.68 | 20.76 | 20.55 | 20.57 | 20.57 | 2.59% | 163,897 |
| Aug 7, 2025 | 23.84 | 23.84 | 19.50 | 20.05 | 20.05 | -19.99% | 461,594 |
| Aug 6, 2025 | 24.09 | 25.69 | 24.09 | 25.06 | 25.06 | 1.05% | 48,761 |
| Aug 5, 2025 | 25.90 | 25.90 | 24.78 | 24.80 | 24.80 | -0.68% | 59,060 |
| Aug 4, 2025 | 24.71 | 25.67 | 23.75 | 24.97 | 24.97 | 1.67% | 65,243 |
| Aug 1, 2025 | 24.27 | 25.21 | 23.32 | 24.56 | 24.56 | 1.99% | 69,048 |
| Jul 31, 2025 | 24.57 | 24.82 | 23.61 | 24.08 | 24.08 | -2.98% | 105,683 |
| Jul 30, 2025 | 24.07 | 25.99 | 24.03 | 24.82 | 24.82 | 0.53% | 101,247 |
| Jul 29, 2025 | 24.73 | 24.85 | 24.03 | 24.69 | 24.69 | -0.52% | 231,642 |
| Jul 28, 2025 | 24.06 | 25.05 | 24.06 | 24.82 | 24.82 | 0.45% | 72,367 |
| Jul 25, 2025 | 23.91 | 25.17 | 23.85 | 24.71 | 24.71 | 2.32% | 69,423 |
| Jul 24, 2025 | 24.14 | 24.50 | 23.37 | 24.15 | 24.15 | -0.94% | 93,635 |
| Jul 23, 2025 | 23.31 | 24.68 | 23.31 | 24.38 | 24.38 | 5.72% | 124,433 |
| Jul 22, 2025 | 22.95 | 23.15 | 22.50 | 23.06 | 23.06 | -2.08% | 493,451 |
| Jul 21, 2025 | 23.00 | 23.66 | 22.66 | 23.55 | 23.55 | 1.55% | 243,417 |
| Jul 18, 2025 | 23.57 | 24.49 | 22.70 | 23.19 | 23.19 | -0.69% | 1,131,027 |
| Jul 17, 2025 | 22.90 | 23.55 | 22.90 | 23.35 | 23.35 | 1.74% | 261,725 |
| Jul 16, 2025 | 22.50 | 23.75 | 22.50 | 22.95 | 22.95 | 0.35% | 159,889 |
| Jul 15, 2025 | 22.50 | 24.10 | 22.50 | 22.87 | 22.87 | -1.68% | 542,221 |
| Jul 14, 2025 | 23.35 | 23.35 | 22.50 | 23.26 | 23.26 | -0.04% | 686,729 |
| Jul 11, 2025 | 23.24 | 23.50 | 22.33 | 23.27 | 23.27 | -0.60% | 1,581,658 |
| Jul 10, 2025 | 23.03 | 24.35 | 23.00 | 23.41 | 23.41 | 0.95% | 120,050 |
| Jul 9, 2025 | 23.45 | 23.45 | 22.81 | 23.19 | 23.19 | -1.40% | 201,982 |
| Jul 8, 2025 | 24.11 | 24.11 | 23.38 | 23.52 | 23.52 | -3.53% | 404,774 |
| Jul 7, 2025 | 24.57 | 25.53 | 23.61 | 24.38 | 24.38 | -0.33% | 116,437 |
| Jul 3, 2025 | 23.50 | 25.40 | 23.50 | 24.46 | 24.46 | -0.89% | 41,654 |
| Jul 2, 2025 | 25.17 | 25.23 | 23.83 | 24.68 | 24.68 | -1.52% | 63,001 |
| Jul 1, 2025 | 26.29 | 26.29 | 24.83 | 25.06 | 25.06 | -3.87% | 74,775 |
| Jun 30, 2025 | 26.10 | 27.12 | 25.08 | 26.07 | 26.07 | -1.06% | 1,426,175 |
| Jun 27, 2025 | 25.85 | 26.68 | 25.01 | 26.35 | 26.35 | 0.23% | 154,022 |
| Jun 26, 2025 | 26.67 | 27.33 | 26.01 | 26.29 | 26.29 | 0.92% | 147,576 |
| Jun 25, 2025 | 25.00 | 27.02 | 25.00 | 26.05 | 26.05 | -0.23% | 64,487 |
| Jun 24, 2025 | 24.96 | 26.98 | 24.96 | 26.11 | 26.11 | 1.40% | 90,216 |
| Jun 23, 2025 | 26.38 | 26.38 | 24.55 | 25.75 | 25.75 | 5.10% | 107,046 |
| Jun 20, 2025 | 25.27 | 25.36 | 24.44 | 24.50 | 24.50 | -2.08% | 44,791 |
| Jun 18, 2025 | 25.00 | 25.51 | 25.00 | 25.02 | 25.02 | -0.95% | 82,452 |
| Jun 17, 2025 | 25.00 | 26.47 | 25.00 | 25.26 | 25.26 | -1.83% | 49,782 |
| Jun 16, 2025 | 26.88 | 26.88 | 25.73 | 25.73 | 25.73 | -0.69% | 85,144 |
| Jun 13, 2025 | 25.30 | 26.92 | 25.30 | 25.91 | 25.91 | -1.45% | 63,564 |
| Jun 12, 2025 | 26.81 | 27.28 | 26.20 | 26.29 | 26.29 | -0.98% | 74,201 |
| Jun 11, 2025 | 27.35 | 27.35 | 26.31 | 26.55 | 26.55 | 0.49% | 71,359 |
| Jun 10, 2025 | 25.41 | 27.47 | 25.41 | 26.42 | 26.42 | -1.66% | 66,802 |
| Jun 9, 2025 | 27.62 | 27.99 | 26.25 | 26.87 | 26.87 | 1.68% | 38,844 |
| Jun 6, 2025 | 26.50 | 27.46 | 25.53 | 26.42 | 26.42 | 3.32% | 116,407 |
| Jun 5, 2025 | 25.30 | 26.59 | 25.30 | 25.57 | 25.57 | -1.35% | 454,952 |
| Jun 4, 2025 | 25.00 | 26.90 | 24.88 | 25.92 | 25.92 | -0.42% | 56,130 |
| Jun 3, 2025 | 26.24 | 27.26 | 25.22 | 26.03 | 26.03 | -4.16% | 57,317 |