Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Chugai Pharmaceutical Co., Ltd. CHGCY

Full chart Compare
Set alert

Price alert · CHGCY

All alert types
22.51 USD +0.33 (+1.49%)

Regular-session close

22.40 Day range 22.57
18.33 52-week range 34.84
YTD
-14.31%
1 year
-13.16%

CHGCY price history

CHGCY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.5022.5722.4022.50+0.32+1.44%25,456
Nov 12, 202622.8322.8321.9322.18-0.20-0.89%192,500
Nov 11, 202622.4322.4522.0322.38-0.15-0.67%88,300
Nov 10, 202622.1022.7922.1022.53-0.38-1.66%107,200
Nov 9, 202623.3523.3522.3022.91+1.33+6.16%191,600
Nov 6, 202621.0021.8221.0021.58-0.67-3.01%210,800
Nov 5, 202623.2023.2022.2322.25+0.13+0.59%902,400
Nov 4, 202622.0022.4121.5622.12+0.60+2.79%148,300
Nov 3, 202621.1221.9721.1221.52-0.14-0.65%114,500
Nov 2, 202621.4022.1021.4021.660.000.00%190,100
Oct 30, 202621.6921.8620.9121.66+0.51+2.41%150,300
Oct 29, 202620.6821.2520.6821.15+0.17+0.81%222,600
Oct 28, 202621.3021.3020.4920.98-1.14-5.15%128,100
Oct 27, 202620.3722.1220.3622.12+0.33+1.51%126,300
Oct 26, 202621.9221.9221.0621.79+0.25+1.16%324,600
Oct 23, 202620.8722.0720.8221.54+0.34+1.60%161,500
Oct 22, 202620.2621.4620.2621.20+0.68+3.31%540,500
Oct 21, 202620.5221.3819.7820.52+0.04+0.20%180,300
Oct 20, 202619.5420.8719.5420.48+0.64+3.23%408,600
Oct 19, 202620.3620.3819.5019.84-0.12-0.60%335,800
Oct 16, 202619.3320.2719.3319.96-0.01-0.05%2,276,200
Oct 15, 202620.6220.6219.0819.97+0.73+3.79%547,100
Oct 14, 202618.5619.2518.3319.24+0.02+0.10%336,200
Oct 13, 202619.0020.0019.0019.22+0.10+0.52%482,800
Oct 12, 202619.2219.2518.9419.12-0.04-0.21%278,700
Oct 9, 202619.3619.4318.9819.16-0.04-0.21%327,400
Oct 8, 202619.1120.0519.0019.20-0.11-0.57%555,100
Oct 7, 202619.5320.0219.0019.31+0.03+0.16%265,900
Oct 6, 202620.0920.0919.0019.28-0.03-0.16%350,600
Oct 5, 202620.0420.0419.0019.31+0.23+1.21%250,400
Oct 2, 202619.4419.8919.0019.08-0.25-1.29%794,200
Oct 1, 202619.3220.2619.0019.33-0.24-1.23%880,800
Sep 30, 202619.3520.5919.3319.57+0.30+1.56%198,000
Sep 29, 202619.0020.0819.0019.27-0.81-4.03%215,300
Sep 28, 202620.0421.0519.9420.08-0.97-4.61%373,300
Sep 25, 202620.1121.1220.1121.05+0.05+0.24%267,500
Sep 24, 202621.0821.3520.3121.00-0.47-2.19%228,900
Sep 23, 202620.9421.7020.9421.47-0.19-0.88%146,500
Sep 22, 202620.7322.0920.7321.66+0.09+0.42%118,000
Sep 21, 202622.3122.3120.6321.57+0.07+0.33%160,900
Sep 18, 202621.3721.6120.6721.50+0.10+0.47%219,500
Sep 17, 202620.6321.9520.6321.40+0.86+4.19%278,300
Sep 16, 202620.0020.8420.0020.54-0.24-1.15%221,900
Sep 15, 202621.7921.7920.4420.78+0.03+0.14%907,800
Sep 14, 202620.3220.9120.0020.750.000.00%301,500
Sep 11, 202621.6321.6320.0220.75+0.24+1.17%271,700
Sep 10, 202621.7021.7020.0820.51-0.40-1.91%321,100
Sep 9, 202621.9021.9020.6920.91-0.14-0.67%232,800
Sep 8, 202622.0522.0520.9721.05-0.54-2.50%187,100
Sep 4, 202622.5322.5321.5921.59-0.40-1.82%70,200
Sep 3, 202622.2522.2521.7521.99+0.42+1.95%281,900
Sep 2, 202621.4121.6821.4121.57+0.09+0.42%203,200
Sep 1, 202621.8121.9221.4721.48-0.07-0.32%152,400
Aug 31, 202621.4621.6221.4221.55-0.27-1.24%230,900
Aug 28, 202622.0722.1421.7721.82+0.16+0.74%117,100
Aug 27, 202621.5121.7421.5121.66-0.21-0.96%132,200
Aug 26, 202621.9322.0621.8521.87+0.02+0.09%104,400
Aug 25, 202621.8521.8921.6021.85+0.03+0.14%173,100
Aug 24, 202621.8721.9521.7421.82-0.37-1.67%263,000
Aug 21, 202621.9622.9621.9322.19+0.10+0.45%247,900
Aug 20, 202621.8422.2521.5322.09-0.01-0.05%240,100
Aug 19, 202621.8722.2121.8122.10+0.63+2.93%208,800
Aug 18, 202621.5821.6721.2721.47+0.02+0.09%182,100
Aug 17, 202621.5121.6121.3721.45-0.10-0.46%228,800
Aug 14, 202621.6221.7621.4121.55-0.87-3.88%133,500

65 days, newest first. Daily bars as drawn on the CHGCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.