kabutan

CHUGAI PHARMACEUTICAL CO., LTD.(4519) Historical

4519
TSE Prime
CHUGAI PHARMACEUTICAL CO., LTD.
8,309
JPY
-138
(-1.63%)
Jan 29, 3:30 pm JST
54.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
8,378
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
8,796 JPY
52 Week Low Aug 8, 2025
5,942 JPY
Yearly High Jan 23, 2026
8,796 JPY
Yearly Low Aug 8, 2025
5,942 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,339 8,430 8,275 8,309 -138 -1.63% 2,367,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,451 8,560 8,365 8,447 -195 -2.26% 1,817,200
Jan 27, 2026 8,662 8,686 8,515 8,642 -51 -0.59% 2,097,900
Jan 26, 2026 8,454 8,693 8,450 8,693 -60 -0.69% 2,019,500
Jan 23, 2026 8,651 8,796 8,609 8,753 +353 +4.20% 3,173,700
Jan 22, 2026 8,465 8,470 8,297 8,400 +85 +1.02% 1,990,700
Jan 21, 2026 8,202 8,315 8,171 8,315 +72 +0.87% 1,755,300
Jan 20, 2026 8,250 8,296 8,182 8,243 +15 +0.18% 1,557,500
Jan 19, 2026 8,245 8,307 8,168 8,228 -24 -0.29% 1,506,200
Jan 16, 2026 8,348 8,360 8,204 8,252 -342 -3.98% 2,142,100
Jan 15, 2026 8,618 8,765 8,552 8,594 +66 +0.77% 2,264,500
Jan 14, 2026 8,499 8,616 8,437 8,528 +91 +1.08% 1,951,300
Jan 13, 2026 8,500 8,607 8,390 8,437 +16 +0.19% 2,181,100
Jan 9, 2026 8,450 8,495 8,349 8,421 -74 -0.87% 2,208,400
Jan 8, 2026 8,536 8,607 8,376 8,495 +95 +1.13% 2,677,900
Jan 7, 2026 8,325 8,437 8,310 8,400 +97 +1.17% 1,718,900
Jan 6, 2026 8,430 8,500 8,238 8,303 -213 -2.50% 2,673,700
Jan 5, 2026 8,350 8,527 8,328 8,516 +273 +3.31% 2,063,700
Dec 30, 2025 8,298 8,328 8,191 8,243 -62 -0.75% 1,860,500
Dec 29, 2025 8,290 8,312 8,218 8,305 -105 -1.25% 1,387,600
Dec 26, 2025 8,340 8,447 8,340 8,410 +81 +0.97% 1,250,200