UK markets close in 2 hours 56 minutes

Chugai Pharmaceutical Co., Ltd. (CHGCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.80+0.38 (+1.86%)
At close: 03:51PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202421.5521.6020.7120.8020.8034,000
01 Mar 202420.8520.8520.2420.4220.4278,800
29 Feb 202419.9620.2419.8519.9219.9265,500
28 Feb 202420.4520.4519.0019.7519.7566,100
27 Feb 202419.8519.9219.8119.9019.9075,300
26 Feb 202420.0120.0719.8219.9019.90104,800
23 Feb 202419.5819.5818.4218.9218.92440,400
22 Feb 202418.0718.7518.0718.7018.7032,100
21 Feb 202419.7519.7519.2519.5619.56270,600
20 Feb 202419.4619.5019.3819.4619.4632,500
16 Feb 202419.2519.6619.1619.5819.5842,200
15 Feb 202418.8219.1518.5619.1419.1428,600
14 Feb 202419.0019.0718.7418.8618.8653,300
13 Feb 202419.0019.0018.3518.8018.8081,300
12 Feb 202418.2918.4018.1118.3418.3427,900
09 Feb 202417.9918.3417.9918.2318.2366,700
08 Feb 202418.0018.1117.9718.0718.0755,400
07 Feb 202416.8717.6516.8717.4717.4756,900
06 Feb 202417.2517.2717.1517.2717.2758,300
05 Feb 202417.0017.2817.0017.1517.1563,400
02 Feb 202417.6017.6017.2417.5117.5161,400
01 Feb 202417.7518.2817.7518.2818.2860,400
31 Jan 202418.1118.1717.9317.9317.9350,800
30 Jan 202418.3218.3218.0218.0918.0943,000
29 Jan 202418.3018.4918.1218.4818.4845,000
26 Jan 202418.1818.5418.1818.3718.3735,300
25 Jan 202418.2618.6218.2618.3918.3962,500
24 Jan 202418.7118.8318.6218.6818.68166,200
23 Jan 202418.5918.8618.5918.7718.77241,800
22 Jan 202418.8719.0018.7718.9118.9149,200
19 Jan 202418.7818.8118.5818.8018.80113,600
18 Jan 202418.8919.2818.8919.2019.20126,400
17 Jan 202419.0919.4619.0919.2719.27128,900
16 Jan 202420.2620.3520.0920.1320.1371,900
12 Jan 202420.1120.3820.1120.2420.2493,800
11 Jan 202419.4620.1219.4620.0220.0276,800
10 Jan 202419.0519.6818.9419.5719.5767,700
09 Jan 202418.5319.3418.5319.1119.1165,800
08 Jan 202418.8018.8517.9018.8418.8469,600
05 Jan 202417.9318.8317.9318.6018.6058,500
04 Jan 202418.8718.8718.5118.5718.57134,000
03 Jan 202417.8318.7217.8318.6818.68132,900
02 Jan 202417.9318.8617.9318.7018.7061,800
29 Dec 202318.1119.5218.1118.8518.8522,600
28 Dec 202318.3919.0918.3919.0119.0149,300
27 Dec 202318.4019.6118.4018.9018.9054,900
26 Dec 202319.0719.0718.7818.8718.8756,600
22 Dec 202319.4219.4218.5018.7518.7546,800
21 Dec 202319.2219.2218.5518.6918.6925,300
20 Dec 202318.2618.9318.2618.8218.8241,600
19 Dec 202317.7319.1717.7318.5318.5346,500
18 Dec 202319.1519.1517.9818.5818.5855,100
15 Dec 202318.4618.6418.4618.5318.5342,900
14 Dec 202318.3919.5718.3918.9418.9468,700
13 Dec 202317.7518.6217.7518.6218.6233,100
12 Dec 202318.4018.4518.3318.4418.4442,500
11 Dec 202318.4018.6018.4018.5518.5560,700
08 Dec 202317.9819.0617.9818.6118.6152,600
07 Dec 202317.9818.7817.9818.6518.6546,000
06 Dec 202318.0018.4518.0018.2818.2882,200
05 Dec 202317.1918.3117.1917.7317.7355,700
04 Dec 202318.5618.5617.4318.0218.0239,200
01 Dec 202318.0018.0017.0017.6917.6933,300
30 Nov 202317.3517.6717.3017.5517.5578,500
29 Nov 202316.6017.4516.6017.1317.1336,700
28 Nov 202316.2917.3416.2916.9316.9348,500
27 Nov 202316.2116.8216.2116.8216.8251,600
24 Nov 202316.8616.9716.8016.9116.9118,200
22 Nov 202315.9016.6015.9016.5816.5838,700
21 Nov 202316.8216.8216.1416.1616.1698,300
20 Nov 202316.8916.8916.2216.4116.4125,200
17 Nov 202316.0016.3416.0016.2816.2834,100
16 Nov 202315.5616.3415.1215.6915.6942,700
15 Nov 202315.9015.9015.5315.5315.5357,500
14 Nov 202315.2016.1315.2015.8115.8139,600
13 Nov 202315.0016.1615.0015.6015.6065,100
10 Nov 202315.6315.8915.3815.5415.5481,100
09 Nov 202316.2416.2415.3415.6515.65164,100
08 Nov 202315.2015.9314.9515.4515.4564,100
07 Nov 202315.4915.5415.3815.5015.5036,900
06 Nov 202315.1616.0315.1615.5515.5582,600
03 Nov 202315.6216.0015.2415.7215.7245,700
02 Nov 202315.1015.5415.1015.4015.4043,200
01 Nov 202315.2415.3815.2115.3815.3842,600
31 Oct 202314.7414.8914.7414.8414.84102,900
30 Oct 202314.1014.5814.1014.5314.5382,500
27 Oct 202314.5015.3314.5014.8514.85126,400
26 Oct 202314.4514.4714.2014.2514.2596,400
25 Oct 202314.8115.0014.8114.9214.9270,300
24 Oct 202314.7715.2214.7514.9514.9576,700
23 Oct 202314.9415.1414.9315.0915.0946,900
20 Oct 202315.5815.5814.6415.0315.0356,900
19 Oct 202315.3015.4515.2715.3315.33144,000
18 Oct 202315.0015.8515.0015.3115.3142,800
17 Oct 202315.3015.5715.3015.4315.43105,400
16 Oct 202315.8915.8915.4415.4915.4949,700
13 Oct 202316.0916.0915.4715.4815.4844,300
12 Oct 202315.2816.0915.2815.6315.6337,700
11 Oct 202314.9015.8514.9015.3515.3545,000
10 Oct 202314.7315.7014.7315.2815.28124,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...