Other OTC - Delayed Quote USD

Chugai Pharmaceutical Co., Ltd. (CHGCY)

16.79 +0.15 (+0.90%)
At close: April 23 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 17.21 17.21 16.47 16.79 16.79 176,500
Apr 22, 2024 16.76 16.76 16.54 16.64 16.64 58,500
Apr 19, 2024 16.01 16.08 15.86 15.89 15.89 145,500
Apr 18, 2024 15.94 16.41 15.88 16.28 16.28 161,900
Apr 17, 2024 16.48 16.98 16.29 16.35 16.35 160,900
Apr 16, 2024 17.12 17.12 16.45 16.59 16.59 284,500
Apr 15, 2024 16.55 16.55 16.04 16.29 16.29 212,200
Apr 12, 2024 17.48 17.48 16.42 16.56 16.56 1,142,200
Apr 11, 2024 16.56 17.56 16.55 17.11 17.11 642,400
Apr 10, 2024 17.74 17.74 16.66 16.94 16.94 790,400
Apr 9, 2024 17.66 18.21 17.58 17.71 17.71 681,200
Apr 8, 2024 17.40 17.78 17.40 17.72 17.72 98,900
Apr 5, 2024 17.84 18.04 17.84 17.99 17.99 692,100
Apr 4, 2024 17.79 18.43 17.79 18.15 18.15 1,185,100
Apr 3, 2024 17.96 18.76 17.96 18.45 18.45 576,400
Apr 2, 2024 19.01 19.05 18.21 18.22 18.22 46,300
Apr 1, 2024 18.82 18.82 18.54 18.78 18.78 77,100
Mar 28, 2024 18.45 19.65 18.45 19.13 19.13 38,100
Mar 27, 2024 18.92 20.14 18.92 19.56 19.56 37,400
Mar 26, 2024 20.27 20.27 19.04 19.60 19.60 65,000
Mar 25, 2024 18.88 19.84 18.65 19.32 19.32 204,600
Mar 22, 2024 19.57 19.57 18.72 19.31 19.31 86,600
Mar 21, 2024 20.00 20.00 19.15 19.50 19.50 237,000
Mar 20, 2024 20.15 20.29 20.13 20.22 20.22 57,500
Mar 19, 2024 19.49 20.72 19.49 20.18 20.18 182,000
Mar 18, 2024 20.41 20.65 20.41 20.54 20.54 74,800
Mar 15, 2024 20.11 20.15 20.02 20.15 20.15 120,300
Mar 14, 2024 20.67 20.67 20.34 20.46 20.46 52,000
Mar 13, 2024 20.39 21.05 20.39 21.00 21.00 49,000
Mar 12, 2024 21.30 22.27 21.30 21.83 21.83 79,900
Mar 11, 2024 21.35 22.61 21.35 21.97 21.97 96,100
Mar 8, 2024 22.54 22.54 21.66 21.94 21.94 33,500
Mar 7, 2024 21.30 21.75 21.01 21.63 21.63 117,900
Mar 6, 2024 22.10 22.10 21.14 21.47 21.47 54,200
Mar 5, 2024 21.05 21.05 20.85 20.88 20.88 32,300
Mar 4, 2024 21.55 21.60 20.71 20.80 20.80 34,000
Mar 1, 2024 20.85 20.85 20.24 20.42 20.42 78,800
Feb 29, 2024 19.96 20.24 19.85 19.92 19.92 65,500
Feb 28, 2024 20.45 20.45 19.00 19.75 19.75 66,100
Feb 27, 2024 19.85 19.92 19.81 19.90 19.90 75,300
Feb 26, 2024 20.01 20.07 19.82 19.90 19.90 104,800
Feb 23, 2024 19.58 19.58 18.42 18.92 18.92 440,400
Feb 22, 2024 18.07 18.75 18.07 18.70 18.70 32,100
Feb 21, 2024 19.75 19.75 19.25 19.56 19.56 270,600
Feb 20, 2024 19.46 19.50 19.38 19.46 19.46 32,500
Feb 16, 2024 19.25 19.66 19.16 19.58 19.58 42,200
Feb 15, 2024 18.82 19.15 18.56 19.14 19.14 28,600
Feb 14, 2024 19.00 19.07 18.74 18.86 18.86 53,300
Feb 13, 2024 19.00 19.00 18.35 18.80 18.80 81,300
Feb 12, 2024 18.29 18.40 18.11 18.34 18.34 27,900
Feb 9, 2024 17.99 18.34 17.99 18.23 18.23 66,700
Feb 8, 2024 18.00 18.11 17.97 18.07 18.07 55,400
Feb 7, 2024 16.87 17.65 16.87 17.47 17.47 56,900
Feb 6, 2024 17.25 17.27 17.15 17.27 17.27 58,300
Feb 5, 2024 17.00 17.28 17.00 17.15 17.15 63,400
Feb 2, 2024 17.60 17.60 17.24 17.51 17.51 61,400
Feb 1, 2024 17.75 18.28 17.75 18.28 18.28 60,400
Jan 31, 2024 18.11 18.17 17.93 17.93 17.93 50,800
Jan 30, 2024 18.32 18.32 18.02 18.09 18.09 43,000
Jan 29, 2024 18.30 18.49 18.12 18.48 18.48 45,000
Jan 26, 2024 18.18 18.54 18.18 18.37 18.37 35,300
Jan 25, 2024 18.26 18.62 18.26 18.39 18.39 62,500
Jan 24, 2024 18.71 18.83 18.62 18.68 18.68 166,200
Jan 23, 2024 18.59 18.86 18.59 18.77 18.77 241,800
Jan 22, 2024 18.87 19.00 18.77 18.91 18.91 49,200
Jan 19, 2024 18.78 18.81 18.58 18.80 18.80 113,600
Jan 18, 2024 18.89 19.28 18.89 19.20 19.20 126,400
Jan 17, 2024 19.09 19.46 19.09 19.27 19.27 128,900
Jan 16, 2024 20.26 20.35 20.09 20.13 20.13 71,900
Jan 12, 2024 20.11 20.38 20.11 20.24 20.24 93,800
Jan 11, 2024 19.46 20.12 19.46 20.02 20.02 76,800
Jan 10, 2024 19.05 19.68 18.94 19.57 19.57 67,700
Jan 9, 2024 18.53 19.34 18.53 19.11 19.11 65,800
Jan 8, 2024 18.80 18.85 17.90 18.84 18.84 69,600
Jan 5, 2024 17.93 18.83 17.93 18.60 18.60 58,500
Jan 4, 2024 18.87 18.87 18.51 18.57 18.57 134,000
Jan 3, 2024 17.83 18.72 17.83 18.68 18.68 132,900
Jan 2, 2024 17.93 18.86 17.93 18.70 18.70 61,800
Dec 29, 2023 18.11 19.52 18.11 18.85 18.85 22,600
Dec 28, 2023 18.39 19.09 18.39 19.01 19.01 49,300
Dec 27, 2023 18.40 19.61 18.40 18.90 18.90 54,900
Dec 26, 2023 19.07 19.07 18.78 18.87 18.87 56,600
Dec 22, 2023 19.42 19.42 18.50 18.75 18.75 46,800
Dec 21, 2023 19.22 19.22 18.55 18.69 18.69 25,300
Dec 20, 2023 18.26 18.93 18.26 18.82 18.82 41,600
Dec 19, 2023 17.73 19.17 17.73 18.53 18.53 46,500
Dec 18, 2023 19.15 19.15 17.98 18.58 18.58 55,100
Dec 15, 2023 18.46 18.64 18.46 18.53 18.53 42,900
Dec 14, 2023 18.39 19.57 18.39 18.94 18.94 68,700
Dec 13, 2023 17.75 18.62 17.75 18.62 18.62 33,100
Dec 12, 2023 18.40 18.45 18.33 18.44 18.44 42,500
Dec 11, 2023 18.40 18.60 18.40 18.55 18.55 60,700
Dec 8, 2023 17.98 19.06 17.98 18.61 18.61 52,600
Dec 7, 2023 17.98 18.78 17.98 18.65 18.65 46,000
Dec 6, 2023 18.00 18.45 18.00 18.28 18.28 82,200
Dec 5, 2023 17.19 18.31 17.19 17.73 17.73 55,700
Dec 4, 2023 18.56 18.56 17.43 18.02 18.02 39,200
Dec 1, 2023 18.00 18.00 17.00 17.69 17.69 33,300
Nov 30, 2023 17.35 17.67 17.30 17.55 17.55 78,500
Nov 29, 2023 16.60 17.45 16.60 17.13 17.13 36,700
Nov 28, 2023 16.29 17.34 16.29 16.93 16.93 48,500
Nov 27, 2023 16.21 16.82 16.21 16.82 16.82 51,600
Nov 24, 2023 16.86 16.97 16.80 16.91 16.91 18,200
Nov 22, 2023 15.90 16.60 15.90 16.58 16.58 38,700
Nov 21, 2023 16.82 16.82 16.14 16.16 16.16 98,300
Nov 20, 2023 16.89 16.89 16.22 16.41 16.41 25,200
Nov 17, 2023 16.00 16.34 16.00 16.28 16.28 34,100
Nov 16, 2023 15.56 16.34 15.12 15.69 15.69 42,700
Nov 15, 2023 15.90 15.90 15.53 15.53 15.53 57,500
Nov 14, 2023 15.20 16.13 15.20 15.81 15.81 39,600
Nov 13, 2023 15.00 16.16 15.00 15.60 15.60 65,100
Nov 10, 2023 15.63 15.89 15.38 15.54 15.54 81,100
Nov 9, 2023 16.24 16.24 15.34 15.65 15.65 164,100
Nov 8, 2023 15.20 15.93 14.95 15.45 15.45 64,100
Nov 7, 2023 15.49 15.54 15.38 15.50 15.50 36,900
Nov 6, 2023 15.16 16.03 15.16 15.55 15.55 82,600
Nov 3, 2023 15.62 16.00 15.24 15.72 15.72 45,700
Nov 2, 2023 15.10 15.54 15.10 15.40 15.40 43,200
Nov 1, 2023 15.24 15.38 15.21 15.38 15.38 42,600
Oct 31, 2023 14.74 14.89 14.74 14.84 14.84 102,900
Oct 30, 2023 14.10 14.58 14.10 14.53 14.53 82,500
Oct 27, 2023 14.50 15.33 14.50 14.85 14.85 126,400
Oct 26, 2023 14.45 14.47 14.20 14.25 14.25 96,400
Oct 25, 2023 14.81 15.00 14.81 14.92 14.92 70,300
Oct 24, 2023 14.77 15.22 14.75 14.95 14.95 76,700
Oct 23, 2023 14.94 15.14 14.93 15.09 15.09 46,900
Oct 20, 2023 15.58 15.58 14.64 15.03 15.03 56,900
Oct 19, 2023 15.30 15.45 15.27 15.33 15.33 144,000
Oct 18, 2023 15.00 15.85 15.00 15.31 15.31 42,800
Oct 17, 2023 15.30 15.57 15.30 15.43 15.43 105,400
Oct 16, 2023 15.89 15.89 15.44 15.49 15.49 49,700
Oct 13, 2023 16.09 16.09 15.47 15.48 15.48 44,300
Oct 12, 2023 15.28 16.09 15.28 15.63 15.63 37,700
Oct 11, 2023 14.90 15.85 14.90 15.35 15.35 45,000
Oct 10, 2023 14.73 15.70 14.73 15.28 15.28 124,000
Oct 9, 2023 15.33 15.33 14.45 15.01 15.01 32,300
Oct 6, 2023 14.35 14.99 14.35 14.92 14.92 97,800
Oct 5, 2023 14.80 15.23 14.77 14.86 14.86 75,900
Oct 4, 2023 15.16 15.16 14.68 14.79 14.79 94,500
Oct 3, 2023 14.99 14.99 14.83 14.88 14.88 137,500
Oct 2, 2023 14.60 15.47 14.60 15.07 15.07 84,500
Sep 29, 2023 15.04 15.56 15.04 15.39 15.39 35,400
Sep 28, 2023 15.60 15.60 15.39 15.50 15.50 34,700
Sep 27, 2023 14.52 14.89 14.52 14.79 14.79 202,800
Sep 26, 2023 14.44 14.44 14.19 14.20 14.20 143,900
Sep 25, 2023 14.05 14.42 14.05 14.32 14.32 209,700
Sep 22, 2023 13.89 14.79 13.89 14.31 14.31 81,200
Sep 21, 2023 13.85 14.74 13.85 14.30 14.30 33,700
Sep 20, 2023 14.24 15.14 14.24 14.64 14.64 55,600
Sep 19, 2023 14.60 15.05 14.60 15.05 15.05 53,900
Sep 18, 2023 15.65 15.65 14.76 15.20 15.20 35,600
Sep 15, 2023 14.85 15.33 14.85 15.15 15.15 30,100
Sep 14, 2023 15.71 15.71 15.00 15.21 15.21 32,400
Sep 13, 2023 15.51 15.51 15.03 15.32 15.32 76,700
Sep 12, 2023 15.86 15.86 15.36 15.43 15.43 43,200
Sep 11, 2023 14.78 15.33 14.78 15.28 15.28 41,300
Sep 8, 2023 15.52 15.52 15.03 15.03 15.03 56,300
Sep 7, 2023 15.16 15.16 14.65 15.08 15.08 82,900
Sep 6, 2023 14.50 15.09 14.50 14.87 14.87 22,700
Sep 5, 2023 14.65 15.59 14.65 15.10 15.10 20,800
Sep 1, 2023 14.85 15.64 14.51 15.10 15.10 56,100
Aug 31, 2023 14.80 15.69 14.80 15.25 15.25 40,600
Aug 30, 2023 15.59 15.59 14.85 15.13 15.13 59,400
Aug 29, 2023 15.39 15.39 14.44 15.09 15.09 79,100
Aug 28, 2023 15.27 15.39 14.98 15.14 15.14 115,500
Aug 25, 2023 14.31 15.22 14.31 14.74 14.74 57,000
Aug 24, 2023 15.17 15.17 14.56 14.56 14.56 67,800
Aug 23, 2023 14.55 14.96 14.15 14.63 14.63 49,300
Aug 22, 2023 14.93 14.93 14.23 14.44 14.44 117,100
Aug 21, 2023 14.01 14.90 14.01 14.52 14.52 90,600
Aug 18, 2023 13.94 14.83 13.94 14.51 14.51 80,200
Aug 17, 2023 15.06 15.07 14.23 14.57 14.57 50,800
Aug 16, 2023 14.18 14.69 14.18 14.52 14.52 59,600
Aug 15, 2023 14.16 14.85 14.16 14.62 14.62 44,600
Aug 14, 2023 14.56 15.08 14.56 14.71 14.71 55,800
Aug 11, 2023 14.28 15.00 14.28 14.70 14.70 44,600
Aug 10, 2023 15.32 15.32 14.56 14.78 14.78 45,300
Aug 9, 2023 14.79 14.79 14.68 14.73 14.73 159,400
Aug 8, 2023 14.18 14.61 14.18 14.61 14.61 254,100
Aug 7, 2023 15.14 15.14 14.23 14.71 14.71 82,700
Aug 4, 2023 14.83 14.83 14.41 14.43 14.43 120,900
Aug 3, 2023 14.19 14.69 14.19 14.48 14.48 144,500
Aug 2, 2023 15.14 15.15 14.59 14.59 14.59 338,700
Aug 1, 2023 14.93 15.39 14.93 15.15 15.15 352,700
Jul 31, 2023 14.94 15.43 14.92 14.93 14.93 378,900
Jul 28, 2023 14.31 15.28 14.30 15.00 15.00 1,427,000
Jul 27, 2023 15.07 15.07 14.56 14.77 14.77 899,200
Jul 26, 2023 13.86 14.50 13.86 14.43 14.43 619,500
Jul 25, 2023 13.59 14.22 13.59 14.12 14.12 384,900
Jul 24, 2023 14.60 14.60 14.20 14.48 14.48 197,400
Jul 21, 2023 14.38 14.38 14.23 14.35 14.35 1,015,700
Jul 20, 2023 14.17 14.21 14.03 14.03 14.03 1,029,800
Jul 19, 2023 14.40 14.40 14.16 14.20 14.20 978,600
Jul 18, 2023 13.63 14.19 13.63 14.19 14.19 170,900
Jul 17, 2023 14.00 14.00 13.89 13.92 13.92 66,800
Jul 14, 2023 14.00 14.00 13.69 13.91 13.91 1,078,800
Jul 13, 2023 14.00 14.00 13.85 13.95 13.95 718,200
Jul 12, 2023 13.60 13.66 13.47 13.61 13.61 931,600
Jul 11, 2023 13.58 13.59 13.52 13.57 13.57 122,500
Jul 10, 2023 13.55 13.56 13.44 13.55 13.55 87,800
Jul 7, 2023 13.57 13.80 13.57 13.79 13.79 91,600
Jul 6, 2023 13.26 13.36 13.26 13.34 13.34 88,300
Jul 5, 2023 13.68 13.90 13.46 13.72 13.72 70,800
Jul 3, 2023 14.40 14.40 14.15 14.17 14.17 29,000
Jun 30, 2023 14.10 14.24 14.10 14.24 14.24 56,300
Jun 29, 2023 14.23 14.35 14.23 14.27 14.27 22,900
Jun 28, 2023 14.55 14.55 14.13 14.40 14.40 20,900
Jun 27, 2023 14.58 15.03 14.17 14.68 14.68 90,900
Jun 26, 2023 14.60 14.79 14.53 14.53 14.53 23,600
Jun 23, 2023 14.38 14.84 14.38 14.60 14.60 39,800
Jun 22, 2023 14.70 15.01 14.70 14.97 14.97 42,600
Jun 21, 2023 14.97 15.41 14.97 15.21 15.21 28,300
Jun 20, 2023 15.09 15.17 15.00 15.07 15.07 44,900
Jun 16, 2023 14.83 15.24 14.83 14.94 14.94 35,300
Jun 15, 2023 14.85 14.85 14.65 14.79 14.79 27,200
Jun 14, 2023 15.11 15.11 14.75 14.96 14.96 43,200
Jun 13, 2023 14.76 15.00 14.76 14.87 14.87 76,000
Jun 12, 2023 14.78 14.78 14.35 14.58 14.58 55,100
Jun 9, 2023 14.30 14.45 14.13 14.24 14.24 35,800
Jun 8, 2023 14.07 14.07 13.81 13.97 13.97 35,300
Jun 7, 2023 14.58 14.58 14.12 14.13 14.13 37,300
Jun 6, 2023 14.20 14.55 14.20 14.55 14.55 51,400
Jun 5, 2023 13.45 14.15 13.45 13.99 13.99 49,500
Jun 2, 2023 13.75 14.03 13.75 13.94 13.94 38,100
Jun 1, 2023 13.75 13.75 13.44 13.73 13.73 122,300
May 31, 2023 13.48 13.49 12.88 13.43 13.43 108,400
May 30, 2023 13.54 13.63 13.53 13.56 13.56 98,700
May 26, 2023 13.21 13.60 13.21 13.47 13.47 48,800
May 25, 2023 13.16 13.62 13.16 13.43 13.43 57,400
May 24, 2023 13.18 13.52 13.18 13.40 13.40 38,100
May 23, 2023 13.59 13.59 13.40 13.46 13.46 77,000
May 22, 2023 13.53 13.53 13.31 13.34 13.34 57,500
May 19, 2023 13.09 13.09 13.01 13.05 13.05 58,300
May 18, 2023 13.10 13.10 12.95 13.00 13.00 62,900
May 17, 2023 13.62 13.62 13.13 13.16 13.16 51,000
May 16, 2023 13.19 13.54 13.19 13.30 13.30 112,000
May 15, 2023 13.32 13.35 13.25 13.31 13.31 83,400
May 12, 2023 13.39 13.80 12.98 13.24 13.24 61,100
May 11, 2023 13.02 13.33 13.01 13.11 13.11 29,100
May 10, 2023 13.50 13.50 13.22 13.29 13.29 40,400
May 9, 2023 13.50 13.50 13.23 13.36 13.36 39,800
May 8, 2023 13.42 13.42 13.11 13.29 13.29 37,400
May 5, 2023 13.02 13.39 13.02 13.34 13.34 32,300
May 4, 2023 13.24 13.32 13.16 13.22 13.22 64,300
May 3, 2023 12.90 13.30 12.90 13.15 13.15 29,200
May 2, 2023 13.05 13.05 12.85 13.05 13.05 43,000
May 1, 2023 12.80 13.25 12.80 12.89 12.89 48,600
Apr 28, 2023 12.65 13.00 12.65 12.84 12.84 25,000
Apr 27, 2023 12.28 12.75 12.28 12.62 12.62 54,500
Apr 26, 2023 12.57 12.98 12.57 12.67 12.67 28,400
Apr 25, 2023 12.80 13.00 12.60 12.79 12.79 85,500
Apr 24, 2023 12.55 12.73 12.55 12.65 12.65 202,500

Related Tickers

OPHLY Ono Pharmaceutical Co., Ltd.
4.8903
-0.40%
 
ALPMF Astellas Pharma Inc.
9.50
-2.56%
 
AZNCF AstraZeneca PLC
140.30
+1.13%
 
RHHBF Roche Holding AG
267.84
+4.50%
 
AZN.ST AstraZeneca PLC
1,522.00
-0.49%
 
GRFS Grifols, S.A.
6.48
+2.86%
 
BAYRY Bayer Aktiengesellschaft
7.37
+0.20%
 
SNY Sanofi
47.69
+1.15%
 
GSK.L GSK plc
1,651.00
+0.70%
 
GSK GSK plc
41.24
+1.60%