UK Markets closed

Chugai Pharmaceutical Co., Ltd. (CHGCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
20.41-0.02 (-0.10%)
At close: 03:59PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.4320.8220.0020.4120.41166,600
25 Jul 202419.5720.5019.5720.3520.35175,300
24 Jul 202419.4019.9019.4019.5719.5785,000
23 Jul 202418.6219.3018.6219.2219.2243,300
22 Jul 202418.4019.5818.4018.9518.95111,500
19 Jul 202418.4718.8118.4718.5918.5948,300
18 Jul 202418.9719.1118.8318.9118.91168,600
17 Jul 202419.1719.1718.8619.1619.16198,400
16 Jul 202418.3919.5418.3919.2419.2485,100
15 Jul 202419.7820.1119.7819.8919.8983,100
12 Jul 202419.3020.2619.3019.9419.9436,300
11 Jul 202420.4420.4418.9619.7919.7946,900
10 Jul 202419.2819.9919.2819.9519.9557,900
09 Jul 202420.0420.0418.8319.4019.4049,500
08 Jul 202418.7119.8818.7119.2619.2638,500
05 Jul 202418.7019.3618.7019.2019.2059,800
03 Jul 202418.6518.7518.4918.5218.5228,100
02 Jul 202417.7618.2117.7617.9717.97151,000
01 Jul 202417.1517.9317.1517.4017.40287,100
28 Jun 202418.0018.0017.1917.7717.77170,800
27 Jun 202418.7118.7117.5218.0918.09125,300
26 Jun 202417.4618.6117.4617.8717.8739,700
25 Jun 202418.1518.1517.1217.5917.5983,100
24 Jun 202416.8017.1316.6616.6616.6689,300
21 Jun 202416.6416.6416.0116.0616.0666,600
20 Jun 202416.6516.6516.0216.0716.0757,300
18 Jun 202415.5016.4415.4415.9615.9689,200
17 Jun 202416.1316.1315.5815.7215.7263,100
14 Jun 202415.6015.6815.2615.6515.6566,500
13 Jun 202415.9816.0415.7315.7615.7650,100
12 Jun 202415.9316.3915.8215.8515.8564,800
11 Jun 202415.5015.8415.5015.6715.6772,200
10 Jun 202414.7815.3614.7815.3015.3056,100
07 Jun 202414.8115.4914.8115.0715.0735,400
06 Jun 202415.0015.6814.9515.3715.3746,100
05 Jun 202415.1515.5415.0215.4615.4691,500
04 Jun 202414.8215.7014.8215.3415.3485,300
03 Jun 202415.7515.7514.9015.2915.2978,300
31 May 202414.7115.6614.7115.2215.22112,600
30 May 202415.4515.4514.5214.9014.9099,500
29 May 202414.9915.2814.6314.6814.68184,300
28 May 202415.6015.6714.9915.0715.0784,100
24 May 202415.5315.5314.9615.0815.08135,900
23 May 202414.7515.3014.7515.0215.02128,400
22 May 202415.0415.5815.0415.3615.3693,700
21 May 202416.5716.5715.5816.0016.0079,700
20 May 202415.6216.3215.6216.0616.0645,500
17 May 202416.4216.4215.9416.0016.0057,200
16 May 202415.4516.0515.4515.8015.8099,200
15 May 202415.0115.6814.9315.6415.6493,200
14 May 202415.2615.7514.7615.3215.32167,400
13 May 202415.3615.8715.3615.7415.74148,600
10 May 202415.4016.2615.4015.7715.7770,600
09 May 202415.2915.9415.2915.9115.9156,500
08 May 202415.3316.2615.2715.8515.8540,600
07 May 202415.5116.0915.5116.0016.0069,800
06 May 202416.3016.7816.1816.6716.67111,600
03 May 202415.9216.9815.9216.6216.6266,800
02 May 202416.3016.4816.2816.4616.4676,400
01 May 202415.3616.5315.3615.8715.8777,900
30 Apr 202415.4616.2215.4615.8415.8488,600
29 Apr 202415.9815.9815.1915.6515.6596,900
26 Apr 202415.0215.6114.9015.3815.3887,100
25 Apr 202415.0016.0215.0015.5915.59205,500
24 Apr 202415.9817.0015.7916.0316.03183,200
23 Apr 202417.2117.2116.4716.7916.79176,500
22 Apr 202416.7616.7616.5416.6416.6458,500
19 Apr 202416.0116.0815.8615.8915.89145,500
18 Apr 202415.9416.4115.8816.2816.28161,900
17 Apr 202416.4816.9816.2916.3516.35160,900
16 Apr 202417.1217.1216.4516.5916.59284,500
15 Apr 202416.5516.5516.0416.2916.29212,200
12 Apr 202417.4817.4816.4216.5616.561,142,200
11 Apr 202416.5617.5616.5517.1117.11642,400
10 Apr 202417.7417.7416.6616.9416.94790,400
09 Apr 202417.6618.2117.5817.7117.71681,200
08 Apr 202417.4017.7817.4017.7217.7298,900
05 Apr 202417.8418.0417.8417.9917.99692,100
04 Apr 202417.7918.4317.7918.1518.151,185,100
03 Apr 202417.9618.7617.9618.4518.45576,400
02 Apr 202419.0119.0518.2118.2218.2246,300
01 Apr 202418.8218.8218.5418.7818.7877,100
28 Mar 202418.4519.6518.4519.1319.1338,100
27 Mar 202418.9220.1418.9219.5619.5637,400
26 Mar 202420.2720.2719.0419.6019.6065,000
25 Mar 202418.8819.8418.6519.3219.32204,600
22 Mar 202419.5719.5718.7219.3119.3186,600
21 Mar 202420.0020.0019.1519.5019.50237,000
20 Mar 202420.1520.2920.1320.2220.2257,500
19 Mar 202419.4920.7219.4920.1820.18182,000
18 Mar 202420.4120.6520.4120.5420.5474,800
15 Mar 202420.1120.1520.0220.1520.15120,300
14 Mar 202420.6720.6720.3420.4620.4652,000
13 Mar 202420.3921.0520.3921.0021.0049,000
12 Mar 202421.3022.2721.3021.8321.8379,900
11 Mar 202421.3522.6121.3521.9721.9796,100
08 Mar 202422.5422.5421.6621.9421.9433,500
07 Mar 202421.3021.7521.0121.6321.63117,900
06 Mar 202422.1022.1021.1421.4721.4754,200
05 Mar 202421.0521.0520.8520.8820.8832,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...