Skip to main content
Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS · Delayed Price · Currency is USD
26.58
+0.29 (1.12%)
Jun 27, 2025, 3:59 PM EDT

Chugai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.8526.6825.0126.3526.350.23%154,022
Jun 26, 202526.6727.3326.0126.2926.290.92%147,576
Jun 25, 202525.0027.0225.0026.0526.05-0.23%64,487
Jun 24, 202524.9626.9824.9626.1126.111.40%90,216
Jun 23, 202526.3826.3824.5525.7525.755.10%107,046
Jun 20, 202525.2725.3624.4424.5024.50-2.08%44,791
Jun 18, 202525.0025.5125.0025.0225.02-0.95%82,452
Jun 17, 202525.0026.4725.0025.2625.26-1.83%49,782
Jun 16, 202526.8826.8825.7325.7325.73-0.69%85,144
Jun 13, 202525.3026.9225.3025.9125.91-1.45%63,564
Jun 12, 202526.8127.2826.2026.2926.29-0.98%74,201
Jun 11, 202527.3527.3526.3126.5526.550.49%71,359
Jun 10, 202525.4127.4725.4126.4226.42-1.66%66,802
Jun 9, 202527.6227.9926.2526.8726.871.68%38,844
Jun 6, 202526.5027.4625.5326.4226.423.32%116,407
Jun 5, 202525.3026.5925.3025.5725.57-1.35%454,952
Jun 4, 202525.0026.9024.8825.9225.92-0.42%56,130
Jun 3, 202526.2427.2625.2226.0326.03-4.16%57,317
Jun 2, 202528.0928.0926.4927.1627.164.14%65,446
May 30, 202526.3227.3525.2926.0826.08-0.10%92,976
May 29, 202525.1327.1725.1326.1126.111.06%69,042
May 28, 202527.0327.0325.4125.8325.83-2.64%50,902
May 27, 202526.4227.4526.0426.5326.530.84%103,480
May 23, 202526.2627.2826.1926.3126.310.61%90,631
May 22, 202526.2027.2226.0126.1526.153.07%62,357
May 21, 202524.5826.5824.5825.3725.37-2.72%64,242
May 20, 202525.8027.2125.1726.0826.08-1.37%56,859
May 19, 202526.5727.4425.6926.4426.442.33%75,247
May 16, 202525.9026.9124.8925.8425.840.54%105,761
May 15, 202526.4026.7525.4025.7025.702.02%95,802
May 14, 202525.6826.6824.6825.1925.19-0.28%117,997
May 13, 202525.0226.0025.0225.2625.26-6.17%179,598
May 12, 202524.6527.0124.1326.9226.92-4.57%343,629
May 9, 202528.7029.4028.0028.2128.21-1.47%79,802
May 8, 202528.8829.4028.6128.6328.63-2.72%54,202
May 7, 202529.7529.8229.1129.4329.43-1.57%98,635
May 6, 202529.0531.2629.0529.9029.90-0.93%84,717
May 5, 202531.1131.1128.7730.1830.181.24%67,008
May 2, 202528.6030.9128.5929.8129.812.86%99,279
May 1, 202528.0930.3728.0928.9828.980.80%259,997
Apr 30, 202528.3029.8728.3028.7528.751.52%124,940
Apr 29, 202527.7029.2927.1028.3228.320.46%77,500
Apr 28, 202528.3228.9526.8528.1928.19-2.36%167,110
Apr 25, 202528.8730.0022.1728.8728.87-1.94%71,104
Apr 24, 202529.1430.8429.0729.4429.441.73%125,082
Apr 23, 202529.1530.0028.3928.9428.94-2.59%238,802
Apr 22, 202529.0530.7429.0529.7129.71-0.07%155,066
Apr 21, 202528.8830.7228.8829.7329.732.94%157,032
Apr 17, 202526.8230.3725.3328.8828.8820.79%366,799
Apr 16, 202523.6124.1123.6123.9123.913.46%279,113