Chugai Pharmaceutical Co., Ltd. (4519.T) JPX
8,779.00
-419(-4.56%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
8,779.00
-419(-4.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9,219 | 8,779 | 8,779 | 9,220 | 8,735 | 2.33M |
| April 02, 2026 | 9,338 | 9,198 | 9,198 | 9,344 | 8,973 | 3.95M |
| April 01, 2026 | 8,898 | 9,000 | 9,000 | 9,000 | 8,820 | 2.18M |
| March 31, 2026 | 8,568 | 8,611 | 8,611 | 8,732 | 8,415 | 3.31M |
| March 30, 2026 | 8,258 | 8,660 | 8,660 | 8,705 | 8,240 | 3.4M |
| March 27, 2026 | 8,529 | 8,540 | 8,540 | 8,553 | 8,344 | 2.41M |
| March 26, 2026 | 8,441 | 8,451 | 8,451 | 8,478 | 8,359 | 1.57M |
| March 25, 2026 | 8,524 | 8,462 | 8,462 | 8,543 | 8,387 | 2.2M |
| March 24, 2026 | 8,157 | 8,224 | 8,224 | 8,224 | 8,046 | 1.7M |
| March 23, 2026 | 8,350 | 7,992 | 7,991 | 8,400 | 7,946 | 3.17M |
| March 19, 2026 | 8,836 | 8,650 | 8,650 | 8,865 | 8,609 | 3.15M |
| March 18, 2026 | 9,036 | 8,986 | 8,986 | 9,188 | 8,855 | 2.53M |
| March 17, 2026 | 9,352 | 9,318 | 9,318 | 9,459 | 9,269 | 1.81M |
| March 16, 2026 | 9,212 | 9,117 | 9,117 | 9,242 | 9,024 | 1.8M |
| March 13, 2026 | 9,279 | 9,362 | 9,362 | 9,478 | 9,279 | 2.11M |
| March 12, 2026 | 9,425 | 9,429 | 9,429 | 9,497 | 9,299 | 1.82M |
| March 11, 2026 | 9,576 | 9,465 | 9,465 | 9,689 | 9,465 | 1.57M |
| March 10, 2026 | 9,639 | 9,535 | 9,535 | 9,702 | 9,519 | 687,700 |
| March 09, 2026 | 9,136 | 9,480 | 9,480 | 9,628 | 9,116 | 3.12M |
| March 06, 2026 | 9,577 | 9,586 | 9,586 | 9,646 | 9,492 | 2M |
| March 05, 2026 | 9,971 | 9,727 | 9,727 | 10,090 | 9,676 | 2.15M |
| March 04, 2026 | 9,750 | 9,735 | 9,735 | 9,822 | 9,603 | 1.56M |
| March 03, 2026 | 9,939 | 9,872 | 9,872 | 10,030 | 9,792 | 1.85M |
| March 02, 2026 | 10,390 | 10,145 | 10,145 | 10,520 | 10,110 | 2.09M |
| February 27, 2026 | 10,410 | 10,455 | 10,455 | 10,570 | 10,375 | 2.84M |
| February 26, 2026 | 10,290 | 10,295 | 10,295 | 10,400 | 10,185 | 2.46M |
| February 25, 2026 | 10,700 | 10,350 | 10,350 | 10,700 | 10,205 | 2.91M |
| February 24, 2026 | 10,220 | 10,100 | 10,100 | 10,220 | 9,902 | 3.18M |
| February 20, 2026 | 9,675 | 9,930 | 0 | 9,955 | 9,653 | 3.01M |
| February 19, 2026 | 9,348 | 9,595 | 0 | 9,627 | 9,337 | 2.18M |
| February 18, 2026 | 9,219 | 9,400 | 0 | 9,400 | 9,219 | 1.44M |
| February 17, 2026 | 9,212 | 9,170 | 0 | 9,243 | 9,131 | 2.11M |
| February 16, 2026 | 9,300 | 9,282 | 0 | 9,319 | 9,200 | 1.53M |
| February 13, 2026 | 9,101 | 9,280 | 0 | 9,342 | 9,038 | 3.43M |
| February 12, 2026 | 9,227 | 9,200 | 0 | 9,310 | 9,156 | 2.38M |
| February 10, 2026 | 9,104 | 9,022 | 0 | 9,175 | 9,003 | 2.13M |
| February 09, 2026 | 9,397 | 9,126 | 0 | 9,460 | 9,012 | 3.67M |
| February 06, 2026 | 8,850 | 8,608 | 0 | 8,900 | 8,608 | 3.78M |
| February 05, 2026 | 9,152 | 9,125 | 0 | 9,441 | 8,983 | 5.01M |
| February 04, 2026 | 8,700 | 8,702 | 0 | 8,790 | 8,642 | 2.41M |
| February 03, 2026 | 8,802 | 8,831 | 0 | 8,985 | 8,745 | 2.56M |
| February 02, 2026 | 8,951 | 8,802 | 0 | 9,033 | 8,802 | 2.65M |
| January 30, 2026 | 8,759 | 8,801 | 0 | 8,982 | 8,592 | 4.76M |
| January 29, 2026 | 8,339 | 8,309 | 0 | 8,430 | 8,275 | 2.37M |
| January 28, 2026 | 8,451 | 8,447 | 0 | 8,560 | 8,365 | 1.82M |
| January 27, 2026 | 8,662 | 8,642 | 0 | 8,686 | 8,515 | 2.1M |
| January 26, 2026 | 8,454 | 8,693 | 0 | 8,693 | 8,450 | 2.02M |
| January 23, 2026 | 8,651 | 8,753 | 0 | 8,796 | 8,609 | 3.17M |
| January 22, 2026 | 8,465 | 8,400 | 0 | 8,470 | 8,297 | 1.99M |
| January 21, 2026 | 8,202 | 8,315 | 0 | 8,315 | 8,171 | 1.76M |
| January 20, 2026 | 8,250 | 8,243 | 0 | 8,296 | 8,182 | 1.56M |
| January 19, 2026 | 8,245 | 8,228 | 0 | 8,307 | 8,168 | 1.51M |
| January 16, 2026 | 8,348 | 8,252 | 0 | 8,360 | 8,204 | 2.14M |
| January 15, 2026 | 8,618 | 8,594 | 0 | 8,765 | 8,552 | 2.26M |
| January 14, 2026 | 8,499 | 8,528 | 0 | 8,616 | 8,437 | 1.95M |
| January 13, 2026 | 8,500 | 8,437 | 0 | 8,607 | 8,390 | 2.18M |
| January 09, 2026 | 8,450 | 8,421 | 0 | 8,495 | 8,349 | 2.21M |
| January 08, 2026 | 8,536 | 8,495 | 0 | 8,607 | 8,376 | 2.68M |
| January 07, 2026 | 8,325 | 8,400 | 0 | 8,437 | 8,310 | 1.72M |
| January 06, 2026 | 8,430 | 8,303 | 0 | 8,500 | 8,238 | 2.67M |