kabutan

CHUGAI PHARMACEUTICAL CO., LTD.(4519) Historical

4519
TSE Prime
CHUGAI PHARMACEUTICAL CO., LTD.
8,228
JPY
-244
(-2.88%)
Dec 5, 3:09 pm JST
53.22
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
8,230.8
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High May 2, 2025
8,655 JPY
52 Week Low Aug 8, 2025
5,942 JPY
Yearly High May 2, 2025
8,655 JPY
Yearly Low Aug 8, 2025
5,942 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,390 8,393 8,210 8,228 -244 -2.88% 867,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,303 8,492 8,223 8,472 +259 +3.15% 2,349,500
Dec 3, 2025 8,098 8,264 8,080 8,213 +63 +0.77% 1,876,400
Dec 2, 2025 8,155 8,168 8,084 8,150 +78 +0.97% 1,931,600
Dec 1, 2025 8,269 8,311 8,040 8,072 -302 -3.61% 2,517,200
Nov 28, 2025 8,330 8,374 8,250 8,374 -52 -0.62% 1,768,300
Nov 27, 2025 8,447 8,549 8,419 8,426 -138 -1.61% 1,827,000
Nov 26, 2025 8,377 8,612 8,309 8,564 +206 +2.46% 2,217,900
Nov 25, 2025 8,433 8,435 8,239 8,358 -10 -0.12% 2,647,200
Nov 21, 2025 8,320 8,435 8,284 8,368 +90 +1.09% 4,143,500
Nov 20, 2025 8,050 8,392 8,023 8,278 +117 +1.43% 2,470,900
Nov 19, 2025 8,294 8,339 8,138 8,161 -139 -1.67% 3,014,700
Nov 18, 2025 8,336 8,436 8,291 8,300 -203 -2.39% 2,437,400
Nov 17, 2025 8,263 8,574 8,230 8,503 +390 +4.81% 3,647,400
Nov 14, 2025 8,100 8,271 8,003 8,113 +20 +0.25% 4,200,200
Nov 13, 2025 8,000 8,211 7,952 8,093 +243 +3.10% 2,956,300
Nov 12, 2025 7,821 7,884 7,684 7,850 +329 +4.37% 3,412,400
Nov 11, 2025 7,377 7,553 7,352 7,521 +283 +3.91% 2,352,300
Nov 10, 2025 7,242 7,339 7,204 7,238 -230 -3.08% 2,249,700
Nov 7, 2025 7,100 7,478 7,038 7,468 +517 +7.44% 5,366,900
Nov 6, 2025 7,000 7,110 6,946 6,951 -54 -0.77% 1,967,400