Chugai Pharmaceutical Co., Ltd. (CHGCY)
OTCMKTS
· Delayed Price · Currency is USD
26.59
-0.47 (-1.74%)
At close: Dec 5, 2025
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 27.58 | 25.50 | 26.59 | 26.59 | -1.74% | 66,190 |
| Dec 4, 2025 | 28.36 | 28.36 | 26.33 | 27.06 | 27.06 | 2.50% | 108,360 |
| Dec 3, 2025 | 25.40 | 27.46 | 25.40 | 26.40 | 26.40 | 0.96% | 89,085 |
| Dec 2, 2025 | 25.10 | 27.14 | 25.10 | 26.15 | 26.15 | 0.81% | 58,127 |
| Dec 1, 2025 | 26.00 | 27.01 | 24.99 | 25.94 | 25.94 | -2.92% | 129,048 |
| Nov 28, 2025 | 26.00 | 27.85 | 25.75 | 26.72 | 26.72 | -2.84% | 26,764 |
| Nov 26, 2025 | 26.28 | 27.51 | 26.28 | 27.50 | 27.50 | 1.85% | 70,818 |
| Nov 25, 2025 | 25.71 | 27.02 | 25.71 | 27.00 | 27.00 | -0.18% | 149,718 |
| Nov 24, 2025 | 26.67 | 27.18 | 25.97 | 27.05 | 27.05 | 0.74% | 108,864 |
| Nov 21, 2025 | 26.68 | 27.72 | 26.62 | 26.85 | 26.85 | 3.99% | 179,973 |
| Nov 20, 2025 | 26.49 | 27.14 | 25.65 | 25.82 | 25.82 | -1.94% | 149,354 |
| Nov 19, 2025 | 26.27 | 26.57 | 25.25 | 26.33 | 26.33 | -1.53% | 141,168 |
| Nov 18, 2025 | 26.00 | 27.74 | 25.66 | 26.74 | 26.74 | -1.29% | 170,876 |
| Nov 17, 2025 | 26.39 | 27.52 | 26.39 | 27.09 | 27.09 | 2.42% | 95,496 |
| Nov 14, 2025 | 26.32 | 26.88 | 26.26 | 26.45 | 26.45 | 2.04% | 109,272 |
| Nov 13, 2025 | 27.17 | 27.17 | 25.50 | 25.92 | 25.92 | 1.72% | 82,345 |
| Nov 12, 2025 | 25.00 | 25.99 | 25.00 | 25.48 | 25.48 | 4.13% | 124,952 |
| Nov 11, 2025 | 25.33 | 25.33 | 24.06 | 24.47 | 24.47 | 3.07% | 88,599 |
| Nov 10, 2025 | 22.55 | 23.94 | 22.55 | 23.74 | 23.74 | -1.98% | 198,760 |
| Nov 7, 2025 | 24.13 | 24.75 | 23.50 | 24.22 | 24.22 | 7.69% | 79,394 |
| Nov 6, 2025 | 21.73 | 23.48 | 21.73 | 22.49 | 22.49 | -2.00% | 230,193 |
| Nov 5, 2025 | 21.90 | 23.68 | 21.90 | 22.95 | 22.95 | 2.23% | 94,087 |
| Nov 4, 2025 | 23.50 | 23.50 | 21.75 | 22.45 | 22.45 | -2.39% | 199,719 |
| Nov 3, 2025 | 22.05 | 23.78 | 22.00 | 23.00 | 23.00 | 0.61% | 124,755 |
| Oct 31, 2025 | 21.96 | 23.30 | 21.96 | 22.86 | 22.86 | 3.53% | 90,177 |
| Oct 30, 2025 | 21.41 | 23.00 | 21.28 | 22.08 | 22.08 | -0.32% | 159,339 |
| Oct 29, 2025 | 21.75 | 23.46 | 21.49 | 22.15 | 22.15 | -2.16% | 186,971 |
| Oct 28, 2025 | 22.78 | 23.55 | 21.79 | 22.64 | 22.64 | 2.12% | 133,887 |
| Oct 27, 2025 | 22.40 | 22.80 | 22.02 | 22.17 | 22.17 | -5.58% | 189,026 |
| Oct 24, 2025 | 22.66 | 25.05 | 21.78 | 23.48 | 23.48 | -0.34% | 75,580 |
| Oct 23, 2025 | 22.54 | 24.00 | 22.54 | 23.56 | 23.56 | 0.04% | 94,421 |
| Oct 22, 2025 | 22.89 | 24.34 | 22.89 | 23.55 | 23.55 | -0.30% | 128,803 |
| Oct 21, 2025 | 22.66 | 24.11 | 22.66 | 23.62 | 23.62 | -0.30% | 92,528 |
| Oct 20, 2025 | 23.43 | 23.78 | 22.52 | 23.69 | 23.69 | 2.47% | 161,821 |
| Oct 17, 2025 | 22.08 | 23.50 | 22.08 | 23.12 | 23.12 | -0.82% | 362,931 |
| Oct 16, 2025 | 22.58 | 23.50 | 22.58 | 23.31 | 23.31 | -0.51% | 268,756 |
| Oct 15, 2025 | 23.30 | 23.71 | 23.22 | 23.43 | 23.43 | 1.30% | 170,029 |
| Oct 14, 2025 | 23.60 | 23.60 | 22.12 | 23.13 | 23.13 | -4.81% | 288,127 |
| Oct 13, 2025 | 24.38 | 24.38 | 24.00 | 24.30 | 24.30 | 1.33% | 212,325 |
| Oct 10, 2025 | 23.93 | 24.55 | 23.93 | 23.98 | 23.98 | -0.12% | 103,626 |
| Oct 9, 2025 | 23.13 | 24.14 | 23.13 | 24.01 | 24.01 | 1.44% | 184,290 |
| Oct 8, 2025 | 22.65 | 23.76 | 22.65 | 23.67 | 23.67 | -0.55% | 71,635 |
| Oct 7, 2025 | 24.05 | 24.05 | 23.00 | 23.80 | 23.80 | -4.53% | 91,904 |
| Oct 6, 2025 | 24.80 | 25.70 | 24.54 | 24.93 | 24.93 | 4.57% | 454,390 |
| Oct 3, 2025 | 23.78 | 23.93 | 23.65 | 23.84 | 23.84 | 2.94% | 96,140 |
| Oct 2, 2025 | 22.85 | 23.48 | 22.85 | 23.16 | 23.16 | 0.26% | 152,916 |
| Oct 1, 2025 | 23.65 | 23.65 | 21.87 | 23.10 | 23.10 | 4.48% | 325,821 |
| Sep 30, 2025 | 21.80 | 22.13 | 21.33 | 22.11 | 22.11 | 3.66% | 187,865 |
| Sep 29, 2025 | 20.43 | 22.09 | 20.43 | 21.33 | 21.33 | 1.67% | 296,533 |
| Sep 26, 2025 | 20.62 | 21.39 | 20.62 | 20.98 | 20.98 | -4.16% | 184,004 |