Chugai Pharmaceutical Co., Ltd. 4519
TSE · Japan · Health Technology
¥6,175.00-50.00 (-0.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6,225.00 | +2.12% | ¥6,097.00 | ¥6,246.00 | ¥6,050.00 | 9.46M |
| 2026-09-29 | ¥6,096.00 | -4.18% | ¥6,300.00 | ¥6,340.00 | ¥6,086.00 | 4.74M |
| 2026-09-28 | ¥6,362.00 | -3.84% | ¥6,501.00 | ¥6,513.00 | ¥6,362.00 | 4.15M |
| 2026-09-25 | ¥6,616.00 | -0.51% | ¥6,706.00 | ¥6,724.00 | ¥6,595.00 |
| 3.19M |
| 2026-09-24 | ¥6,650.00 | -1.42% | ¥6,799.00 | ¥6,804.00 | ¥6,612.00 | 3.13M |
| 2026-09-18 | ¥6,746.00 | +0.93% | ¥6,700.00 | ¥6,755.00 | ¥6,659.00 | 2.85M |
| 2026-09-17 | ¥6,684.00 | +3.69% | ¥6,564.00 | ¥6,685.00 | ¥6,564.00 | 2.51M |
| 2026-09-16 | ¥6,446.00 | -0.83% | ¥6,470.00 | ¥6,492.00 | ¥6,396.00 | 2.23M |
| 2026-09-15 | ¥6,500.00 | +1.34% | ¥6,510.00 | ¥6,533.00 | ¥6,465.00 | 1.91M |
| 2026-09-14 | ¥6,414.00 | -0.12% | ¥6,415.00 | ¥6,442.00 | ¥6,352.00 | 1.76M |
| 2026-09-11 | ¥6,422.00 | +0.06% | ¥6,293.00 | ¥6,433.00 | ¥6,293.00 | 3.01M |
| 2026-09-10 | ¥6,418.00 | -0.90% | ¥6,418.00 | ¥6,450.00 | ¥6,310.00 | 3.14M |
| 2026-09-09 | ¥6,476.00 | -0.86% | ¥6,503.00 | ¥6,579.00 | ¥6,476.00 | 2.87M |
| 2026-09-08 | ¥6,532.00 | -0.49% | ¥6,544.00 | ¥6,570.00 | ¥6,503.00 | 2.08M |
| 2026-09-07 | ¥6,564.00 | -3.40% | ¥6,597.00 | ¥6,720.00 | ¥6,564.00 | 3.44M |
| 2026-09-04 | ¥6,795.00 | -1.21% | ¥6,818.00 | ¥6,873.00 | ¥6,794.00 | 1.92M |
| 2026-09-03 | ¥6,878.00 | +0.67% | ¥6,868.00 | ¥6,878.00 | ¥6,777.00 | 2.28M |
| 2026-09-02 | ¥6,832.00 | -1.47% | ¥6,900.00 | ¥6,951.00 | ¥6,814.00 | 2.35M |
| 2026-09-01 | ¥6,934.00 | +0.30% | ¥6,910.00 | ¥6,976.00 | ¥6,904.00 | 1.62M |
| 2026-08-31 | ¥6,913.00 | -1.71% | ¥6,883.00 | ¥6,953.00 | ¥6,855.00 | 2.94M |
| 2026-08-28 | ¥7,033.00 | +1.24% | ¥6,999.00 | ¥7,054.00 | ¥6,958.00 | 1.98M |
| 2026-08-27 | ¥6,947.00 | -1.47% | ¥7,015.00 | ¥7,044.00 | ¥6,920.00 | 1.81M |
| 2026-08-26 | ¥7,051.00 | +1.45% | ¥7,028.00 | ¥7,090.00 | ¥7,000.00 | 1.50M |
| 2026-08-25 | ¥6,950.00 | -0.53% | ¥6,914.00 | ¥6,983.00 | ¥6,902.00 | 1.30M |
| 2026-08-24 | ¥6,987.00 | -0.34% | ¥7,030.00 | ¥7,130.00 | ¥6,966.00 | 1.20M |
| 2026-08-21 | ¥7,011.00 | -1.27% | ¥7,019.00 | ¥7,111.00 | ¥6,996.00 | 1.89M |
| 2026-08-20 | ¥7,101.00 | +3.14% | ¥6,985.00 | ¥7,141.00 | ¥6,974.00 | 2.54M |
| 2026-08-19 | ¥6,885.00 | +0.55% | ¥6,873.00 | ¥6,911.00 | ¥6,841.00 | 3.13M |
| 2026-08-18 | ¥6,847.00 | -0.25% | ¥6,842.00 | ¥6,906.00 | ¥6,831.00 | 2.18M |
| 2026-08-17 | ¥6,864.00 | -1.00% | ¥6,998.00 | ¥7,000.00 | ¥6,845.00 | 1.90M |
| 2026-08-14 | ¥6,933.00 | -3.37% | ¥7,121.00 | ¥7,121.00 | ¥6,852.00 | 4.62M |
| 2026-08-13 | ¥7,175.00 | -0.13% | ¥7,206.00 | ¥7,229.00 | ¥7,060.00 | 2.37M |
| 2026-08-12 | ¥7,184.00 | +1.01% | ¥7,096.00 | ¥7,198.00 | ¥7,042.00 | 2.24M |
| 2026-08-10 | ¥7,112.00 | +3.72% | ¥6,900.00 | ¥7,112.00 | ¥6,837.00 | 2.86M |
| 2026-08-07 | ¥6,857.00 | +1.37% | ¥6,699.00 | ¥6,857.00 | ¥6,695.00 | 1.90M |
| 2026-08-06 | ¥6,764.00 | +1.14% | ¥6,620.00 | ¥6,764.00 | ¥6,578.00 | 3.15M |
| 2026-08-05 | ¥6,688.00 | +0.12% | ¥6,601.00 | ¥6,693.00 | ¥6,601.00 | 2.78M |
| 2026-08-04 | ¥6,680.00 | -0.10% | ¥6,630.00 | ¥6,680.00 | ¥6,575.00 | 3.01M |
| 2026-08-03 | ¥6,687.00 | -3.53% | ¥6,811.00 | ¥6,812.00 | ¥6,608.00 | 3.53M |
| 2026-07-31 | ¥6,932.00 | -1.97% | ¥6,950.00 | ¥6,993.00 | ¥6,873.00 | 2.88M |
| 2026-07-30 | ¥7,071.00 | +0.03% | ¥6,950.00 | ¥7,087.00 | ¥6,910.00 | 2.70M |
| 2026-07-29 | ¥7,069.00 | +1.00% | ¥7,098.00 | ¥7,110.00 | ¥6,922.00 | 2.86M |
| 2026-07-28 | ¥6,999.00 | +2.21% | ¥6,958.00 | ¥7,149.00 | ¥6,941.00 | 4.14M |
| 2026-07-27 | ¥6,848.00 | -7.66% | ¥7,055.00 | ¥7,100.00 | ¥6,795.00 | 6.31M |
| 2026-07-24 | ¥7,416.00 | +2.83% | ¥7,298.00 | ¥7,509.00 | ¥7,229.00 | 2.83M |
| 2026-07-23 | ¥7,212.00 | -1.29% | ¥7,312.00 | ¥7,319.00 | ¥7,163.00 | 2.61M |
| 2026-07-22 | ¥7,306.00 | -1.23% | ¥7,355.00 | ¥7,393.00 | ¥7,303.00 | 2.06M |
| 2026-07-21 | ¥7,397.00 | +0.98% | ¥7,280.00 | ¥7,444.00 | ¥7,246.00 | 3.26M |
| 2026-07-17 | ¥7,325.00 | +1.16% | ¥7,243.00 | ¥7,344.00 | ¥7,210.00 | 2.96M |
| 2026-07-16 | ¥7,241.00 | +1.59% | ¥7,191.00 | ¥7,306.00 | ¥7,148.00 | 2.30M |
| 2026-07-15 | ¥7,128.00 | -1.56% | ¥7,200.00 | ¥7,231.00 | ¥7,105.00 | 2.33M |
| 2026-07-14 | ¥7,241.00 | +0.15% | ¥7,250.00 | ¥7,342.00 | ¥7,168.00 | 1.97M |
| 2026-07-13 | ¥7,230.00 | -2.15% | ¥7,345.00 | ¥7,350.00 | ¥7,136.00 | 2.05M |
| 2026-07-10 | ¥7,389.00 | +0.41% | ¥7,353.00 | ¥7,420.00 | ¥7,312.00 | 2.66M |
| 2026-07-09 | ¥7,359.00 | +0.19% | ¥7,345.00 | ¥7,460.00 | ¥7,313.00 | 2.21M |
| 2026-07-08 | ¥7,345.00 | -3.61% | ¥7,733.00 | ¥7,762.00 | ¥7,345.00 | 3.52M |
| 2026-07-07 | ¥7,620.00 | +1.05% | ¥7,652.00 | ¥7,654.00 | ¥7,545.00 | 2.45M |
| 2026-07-06 | ¥7,541.00 | -1.32% | ¥7,651.00 | ¥7,719.00 | ¥7,514.00 | 1.56M |
| 2026-07-03 | ¥7,642.00 | +2.99% | ¥7,780.00 | ¥7,939.00 | ¥7,641.00 | 2.75M |
| 2026-07-02 | ¥7,420.00 | +1.91% | ¥7,370.00 | ¥7,484.00 | ¥7,265.00 | 2.37M |
| 2026-07-01 | ¥7,281.00 | -3.36% | ¥7,400.00 | ¥7,494.00 | ¥7,249.00 | 2.25M |
| 2026-06-30 | ¥7,534.00 | -0.53% | ¥7,585.00 | ¥7,630.00 | ¥7,488.00 | 2.30M |
| 2026-06-29 | ¥7,574.00 | +1.88% | ¥7,453.00 | ¥7,660.00 | ¥7,441.00 | 2.81M |
| 2026-06-26 | ¥7,434.00 | -1.33% | ¥7,474.00 | ¥7,540.00 | ¥7,434.00 | 2.06M |
| 2026-06-25 | ¥7,534.00 | +0.45% | ¥7,564.00 | ¥7,596.00 | ¥7,463.00 | 1.88M |
| 2026-06-24 | ¥7,500.00 | +0.89% | ¥7,530.00 | ¥7,583.00 | ¥7,466.00 | 1.98M |
| 2026-06-23 | ¥7,434.00 | -1.17% | ¥7,542.00 | ¥7,560.00 | ¥7,434.00 | 2.41M |
| 2026-06-22 | ¥7,522.00 | -0.37% | ¥7,488.00 | ¥7,583.00 | ¥7,442.00 | 1.24M |
| 2026-06-19 | ¥7,550.00 | -0.21% | ¥7,514.00 | ¥7,550.00 | ¥7,386.00 | 3.70M |
| 2026-06-18 | ¥7,566.00 | -1.10% | ¥7,674.00 | ¥7,678.00 | ¥7,480.00 | 1.95M |
| 2026-06-17 | ¥7,650.00 | +1.69% | ¥7,532.00 | ¥7,689.00 | ¥7,532.00 | 1.75M |
| 2026-06-16 | ¥7,523.00 | +1.28% | ¥7,562.00 | ¥7,719.00 | ¥7,442.00 | 2.08M |
| 2026-06-15 | ¥7,428.00 | -0.30% | ¥7,388.00 | ¥7,567.00 | ¥7,376.00 | 1.82M |
| 2026-06-12 | ¥7,450.00 | +0.30% | ¥7,447.00 | ¥7,506.00 | ¥7,390.00 | 2.58M |
| 2026-06-11 | ¥7,428.00 | -1.75% | ¥7,270.00 | ¥7,472.00 | ¥7,270.00 | 2.16M |
| 2026-06-10 | ¥7,560.00 | +2.49% | ¥7,341.00 | ¥7,560.00 | ¥7,331.00 | 2.96M |
| 2026-06-09 | ¥7,376.00 | -1.19% | ¥7,420.00 | ¥7,471.00 | ¥7,324.00 | 2.72M |
| 2026-06-08 | ¥7,465.00 | -1.18% | ¥7,500.00 | ¥7,599.00 | ¥7,430.00 | 2.32M |
| 2026-06-05 | ¥7,554.00 | -0.17% | ¥7,649.00 | ¥7,658.00 | ¥7,504.00 | 2.12M |
| 2026-06-04 | ¥7,567.00 | +1.94% | ¥7,400.00 | ¥7,595.00 | ¥7,357.00 | 2.31M |
| 2026-06-03 | ¥7,423.00 | -2.56% | ¥7,500.00 | ¥7,629.00 | ¥7,387.00 | 2.65M |
| 2026-06-02 | ¥7,618.00 | -0.60% | ¥7,601.00 | ¥7,624.00 | ¥7,488.00 | 2.60M |
| 2026-06-01 | ¥7,664.00 | -2.89% | ¥7,956.00 | ¥7,964.00 | ¥7,606.00 | 2.88M |
| 2026-05-29 | ¥7,892.00 | +1.92% | ¥7,699.00 | ¥7,944.00 | ¥7,677.00 | 5.54M |
| 2026-05-28 | ¥7,743.00 | -1.71% | ¥7,880.00 | ¥7,936.00 | ¥7,726.00 | 1.96M |
| 2026-05-27 | ¥7,878.00 | +3.85% | ¥7,646.00 | ¥7,888.00 | ¥7,625.00 | 3.28M |
| 2026-05-26 | ¥7,586.00 | -6.54% | ¥7,957.00 | ¥7,964.00 | ¥7,580.00 | 3.20M |
| 2026-05-25 | ¥8,117.00 | +0.33% | ¥8,013.00 | ¥8,215.00 | ¥8,003.00 | 1.67M |
| 2026-05-22 | ¥8,090.00 | +3.24% | ¥7,804.00 | ¥8,090.00 | ¥7,795.00 | 1.92M |
| 2026-05-21 | ¥7,836.00 | -0.80% | ¥8,049.00 | ¥8,151.00 | ¥7,815.00 | 2.15M |