Chugai Pharmaceutical Co., Ltd. (4519.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 5,600.00 | 5,685.00 | 5,548.00 | 5,648.00 | 5,648.00 | 2,732,000 |
| 28 June 2024 | 5,846.00 | 5,849.00 | 5,671.00 | 5,716.00 | 5,716.00 | 3,559,400 |
| 27 June 2024 | 5,772.00 | 5,839.00 | 5,750.00 | 5,799.00 | 5,799.00 | 2,874,200 |
| 27 June 2024 | 41 Dividend | |||||
| 26 June 2024 | 5,693.00 | 5,819.00 | 5,653.00 | 5,812.00 | 5,771.00 | 4,690,700 |
| 25 June 2024 | 5,438.00 | 5,637.00 | 5,420.00 | 5,637.00 | 5,597.23 | 3,875,900 |
| 24 June 2024 | 5,200.00 | 5,359.00 | 5,191.00 | 5,358.00 | 5,320.20 | 3,263,600 |
| 21 June 2024 | 5,100.00 | 5,167.00 | 5,087.00 | 5,157.00 | 5,120.62 | 2,537,000 |
| 20 June 2024 | 5,132.00 | 5,192.00 | 5,064.00 | 5,142.00 | 5,105.73 | 1,703,100 |
| 19 June 2024 | 5,106.00 | 5,162.00 | 5,050.00 | 5,153.00 | 5,116.65 | 2,556,200 |
| 18 June 2024 | 4,950.00 | 5,049.00 | 4,943.00 | 5,049.00 | 5,013.38 | 1,888,200 |
| 17 June 2024 | 4,960.00 | 4,969.00 | 4,867.00 | 4,942.00 | 4,907.14 | 2,047,000 |
| 14 June 2024 | 4,986.00 | 5,017.00 | 4,876.00 | 4,953.00 | 4,918.06 | 3,875,500 |
| 13 June 2024 | 5,036.00 | 5,037.00 | 4,931.00 | 4,995.00 | 4,959.76 | 1,900,200 |
| 12 June 2024 | 4,940.00 | 4,974.00 | 4,913.00 | 4,966.00 | 4,930.97 | 2,459,900 |
| 11 June 2024 | 4,811.00 | 4,978.00 | 4,811.00 | 4,978.00 | 4,942.88 | 2,137,800 |
| 10 June 2024 | 4,761.00 | 4,845.00 | 4,756.00 | 4,811.00 | 4,777.06 | 1,117,700 |
| 07 June 2024 | 4,777.00 | 4,802.00 | 4,715.00 | 4,757.00 | 4,723.44 | 1,670,800 |
| 06 June 2024 | 4,862.00 | 4,865.00 | 4,798.00 | 4,812.00 | 4,778.05 | 1,536,700 |
| 05 June 2024 | 4,807.00 | 4,814.00 | 4,725.00 | 4,814.00 | 4,780.04 | 1,357,100 |
| 04 June 2024 | 4,742.00 | 4,802.00 | 4,700.00 | 4,787.00 | 4,753.23 | 1,888,600 |
| 03 June 2024 | 4,850.00 | 4,872.00 | 4,812.00 | 4,812.00 | 4,778.05 | 1,415,700 |
| 31 May 2024 | 4,714.00 | 4,816.00 | 4,693.00 | 4,781.00 | 4,747.27 | 6,295,300 |
| 30 May 2024 | 4,640.00 | 4,705.00 | 4,572.00 | 4,692.00 | 4,658.90 | 2,310,000 |
| 29 May 2024 | 4,753.00 | 4,767.00 | 4,662.00 | 4,684.00 | 4,650.96 | 2,045,300 |
| 28 May 2024 | 4,773.00 | 4,791.00 | 4,749.00 | 4,764.00 | 4,730.39 | 1,180,500 |
| 27 May 2024 | 4,748.00 | 4,813.00 | 4,718.00 | 4,807.00 | 4,773.09 | 1,333,100 |
| 24 May 2024 | 4,740.00 | 4,756.00 | 4,702.00 | 4,748.00 | 4,714.51 | 2,377,800 |
| 23 May 2024 | 4,817.00 | 4,855.00 | 4,721.00 | 4,787.00 | 4,753.23 | 2,597,800 |
| 22 May 2024 | 4,995.00 | 5,005.00 | 4,840.00 | 4,846.00 | 4,811.81 | 3,040,300 |
| 21 May 2024 | 5,011.00 | 5,055.00 | 4,965.00 | 5,036.00 | 5,000.47 | 1,958,700 |
| 20 May 2024 | 4,989.00 | 5,076.00 | 4,978.00 | 5,036.00 | 5,000.47 | 1,828,500 |
| 17 May 2024 | 4,900.00 | 5,039.00 | 4,895.00 | 5,007.00 | 4,971.68 | 1,914,300 |
| 16 May 2024 | 4,893.00 | 4,986.00 | 4,836.00 | 4,966.00 | 4,930.97 | 3,057,900 |
| 15 May 2024 | 4,833.00 | 4,884.00 | 4,801.00 | 4,823.00 | 4,788.98 | 2,316,200 |
| 14 May 2024 | 4,955.00 | 4,958.00 | 4,687.00 | 4,798.00 | 4,764.15 | 5,633,700 |
| 13 May 2024 | 4,901.00 | 4,993.00 | 4,901.00 | 4,966.00 | 4,930.97 | 1,363,100 |
| 10 May 2024 | 4,933.00 | 5,007.00 | 4,900.00 | 4,946.00 | 4,911.11 | 1,646,500 |
| 09 May 2024 | 4,935.00 | 5,028.00 | 4,923.00 | 4,924.00 | 4,889.26 | 1,118,700 |
| 08 May 2024 | 4,994.00 | 5,030.00 | 4,907.00 | 4,926.00 | 4,891.25 | 1,953,700 |
| 07 May 2024 | 5,145.00 | 5,148.00 | 4,943.00 | 4,985.00 | 4,949.83 | 2,536,200 |
| 02 May 2024 | 5,124.00 | 5,159.00 | 5,052.00 | 5,094.00 | 5,058.06 | 2,013,600 |
| 01 May 2024 | 5,093.00 | 5,110.00 | 5,014.00 | 5,026.00 | 4,990.54 | 1,680,000 |
| 30 Apr 2024 | 5,050.00 | 5,079.00 | 4,968.00 | 5,050.00 | 5,014.38 | 2,773,500 |
| 26 Apr 2024 | 4,887.00 | 4,908.00 | 4,726.00 | 4,852.00 | 4,817.77 | 4,608,300 |
| 25 Apr 2024 | 4,862.00 | 5,048.00 | 4,830.00 | 4,860.00 | 4,825.72 | 3,680,700 |
| 24 Apr 2024 | 5,211.00 | 5,376.00 | 5,115.00 | 5,151.00 | 5,114.66 | 3,109,900 |
| 23 Apr 2024 | 5,115.00 | 5,215.00 | 5,088.00 | 5,185.00 | 5,148.42 | 2,322,000 |
| 22 Apr 2024 | 4,991.00 | 5,160.00 | 4,946.00 | 5,150.00 | 5,113.67 | 2,610,900 |
| 19 Apr 2024 | 5,091.00 | 5,101.00 | 4,896.00 | 4,921.00 | 4,886.29 | 3,141,300 |
| 18 Apr 2024 | 5,038.00 | 5,096.00 | 4,997.00 | 5,090.00 | 5,054.09 | 2,472,600 |
| 17 Apr 2024 | 5,111.00 | 5,124.00 | 5,038.00 | 5,065.00 | 5,029.27 | 2,022,700 |
| 16 Apr 2024 | 4,988.00 | 5,138.00 | 4,960.00 | 5,131.00 | 5,094.80 | 2,484,100 |
| 15 Apr 2024 | 5,137.00 | 5,155.00 | 5,057.00 | 5,105.00 | 5,068.99 | 2,078,300 |
| 12 Apr 2024 | 5,227.00 | 5,257.00 | 5,163.00 | 5,237.00 | 5,200.06 | 2,919,000 |
| 11 Apr 2024 | 5,165.00 | 5,251.00 | 5,145.00 | 5,237.00 | 5,200.06 | 2,078,700 |
| 10 Apr 2024 | 5,346.00 | 5,380.00 | 5,208.00 | 5,236.00 | 5,199.06 | 2,426,900 |
| 09 Apr 2024 | 5,420.00 | 5,432.00 | 5,354.00 | 5,398.00 | 5,359.92 | 2,142,700 |
| 08 Apr 2024 | 5,481.00 | 5,482.00 | 5,359.00 | 5,395.00 | 5,356.94 | 1,723,500 |
| 05 Apr 2024 | 5,524.00 | 5,555.00 | 5,433.00 | 5,436.00 | 5,397.65 | 1,971,600 |
| 04 Apr 2024 | 5,621.00 | 5,668.00 | 5,571.00 | 5,571.00 | 5,531.70 | 2,360,800 |
| 03 Apr 2024 | 5,554.00 | 5,641.00 | 5,488.00 | 5,572.00 | 5,532.69 | 1,864,400 |
| 02 Apr 2024 | 5,662.00 | 5,690.00 | 5,541.00 | 5,563.00 | 5,523.76 | 2,557,000 |
| 01 Apr 2024 | 5,832.00 | 5,845.00 | 5,623.00 | 5,694.00 | 5,653.83 | 1,554,400 |
| 29 Mar 2024 | 5,780.00 | 5,844.00 | 5,742.00 | 5,764.00 | 5,723.34 | 575,700 |
| 28 Mar 2024 | 5,850.00 | 5,925.00 | 5,766.00 | 5,766.00 | 5,725.32 | 2,396,900 |
| 27 Mar 2024 | 5,911.00 | 5,985.00 | 5,862.00 | 5,927.00 | 5,885.19 | 2,716,800 |
| 26 Mar 2024 | 5,752.00 | 5,970.00 | 5,720.00 | 5,939.00 | 5,897.10 | 2,473,700 |
| 25 Mar 2024 | 5,910.00 | 5,910.00 | 5,811.00 | 5,850.00 | 5,808.73 | 2,178,700 |
| 22 Mar 2024 | 5,964.00 | 5,973.00 | 5,844.00 | 5,881.00 | 5,839.51 | 3,559,200 |
| 21 Mar 2024 | 6,147.00 | 6,153.00 | 6,000.00 | 6,100.00 | 6,056.97 | 3,096,800 |
| 19 Mar 2024 | 6,050.00 | 6,110.00 | 5,910.00 | 6,060.00 | 6,017.25 | 2,615,000 |
| 18 Mar 2024 | 6,010.00 | 6,261.00 | 5,996.00 | 6,145.00 | 6,101.65 | 2,872,100 |
| 15 Mar 2024 | 6,022.00 | 6,102.00 | 5,943.00 | 5,981.00 | 5,938.81 | 3,292,000 |
| 14 Mar 2024 | 6,146.00 | 6,197.00 | 6,030.00 | 6,107.00 | 6,063.92 | 2,560,300 |
| 13 Mar 2024 | 6,404.00 | 6,423.00 | 6,213.00 | 6,219.00 | 6,175.13 | 2,176,000 |
| 12 Mar 2024 | 6,430.00 | 6,453.00 | 6,380.00 | 6,423.00 | 6,377.69 | 2,352,700 |
| 11 Mar 2024 | 6,532.00 | 6,697.00 | 6,409.00 | 6,513.00 | 6,467.05 | 2,514,900 |
| 08 Mar 2024 | 6,488.00 | 6,573.00 | 6,372.00 | 6,518.00 | 6,472.02 | 3,827,800 |
| 07 Mar 2024 | 6,435.00 | 6,547.00 | 6,392.00 | 6,435.00 | 6,389.60 | 2,175,600 |
| 06 Mar 2024 | 6,317.00 | 6,409.00 | 6,254.00 | 6,389.00 | 6,343.93 | 2,186,800 |
| 05 Mar 2024 | 6,271.00 | 6,326.00 | 6,208.00 | 6,317.00 | 6,272.44 | 2,164,300 |
| 04 Mar 2024 | 6,200.00 | 6,283.00 | 6,150.00 | 6,272.00 | 6,227.75 | 1,921,200 |
| 01 Mar 2024 | 5,932.00 | 6,139.00 | 5,920.00 | 6,109.00 | 6,065.90 | 1,790,300 |
| 29 Feb 2024 | 5,901.00 | 6,012.00 | 5,886.00 | 6,000.00 | 5,957.67 | 2,401,300 |
| 28 Feb 2024 | 5,950.00 | 6,046.00 | 5,891.00 | 5,957.00 | 5,914.98 | 1,795,200 |
| 27 Feb 2024 | 5,936.00 | 6,059.00 | 5,926.00 | 6,000.00 | 5,957.67 | 2,673,300 |
| 26 Feb 2024 | 5,712.00 | 6,008.00 | 5,705.00 | 6,008.00 | 5,965.62 | 3,223,700 |
| 22 Feb 2024 | 5,855.00 | 5,882.00 | 5,288.00 | 5,648.00 | 5,608.16 | 5,166,600 |
| 21 Feb 2024 | 5,981.00 | 6,043.00 | 5,855.00 | 5,890.00 | 5,848.45 | 2,172,400 |
| 20 Feb 2024 | 5,797.00 | 5,921.00 | 5,765.00 | 5,842.00 | 5,800.79 | 1,860,000 |
| 19 Feb 2024 | 5,925.00 | 5,950.00 | 5,745.00 | 5,779.00 | 5,738.23 | 1,649,000 |
| 16 Feb 2024 | 5,798.00 | 5,972.00 | 5,793.00 | 5,904.00 | 5,862.35 | 3,169,000 |
| 15 Feb 2024 | 5,720.00 | 5,742.00 | 5,653.00 | 5,705.00 | 5,664.75 | 2,040,200 |
| 14 Feb 2024 | 5,700.00 | 5,743.00 | 5,623.00 | 5,646.00 | 5,606.17 | 2,128,700 |
| 13 Feb 2024 | 5,542.00 | 5,733.00 | 5,518.00 | 5,722.00 | 5,681.63 | 3,091,600 |
| 09 Feb 2024 | 5,444.00 | 5,550.00 | 5,421.00 | 5,451.00 | 5,412.55 | 3,591,300 |
| 08 Feb 2024 | 5,171.00 | 5,421.00 | 5,171.00 | 5,420.00 | 5,381.77 | 3,299,400 |
| 07 Feb 2024 | 5,085.00 | 5,245.00 | 5,075.00 | 5,193.00 | 5,156.37 | 1,890,400 |
| 06 Feb 2024 | 5,090.00 | 5,150.00 | 5,061.00 | 5,128.00 | 5,091.83 | 2,485,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.