kabutan

CHUGAI PHARMACEUTICAL CO., LTD.(4519) Historical

4519
TSE Prime
CHUGAI PHARMACEUTICAL CO., LTD.
8,233
JPY
-239
(-2.82%)
Dec 5, 3:30 pm JST
53.26
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,269 8,492 8,040 8,233 -141 -1.68% 10,024,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 8,433 8,612 8,239 8,374 +6 +0.07% 8,460,400
Nov 21, 2025 8,263 8,574 8,023 8,368 +255 +3.14% 15,713,900
Nov 14, 2025 7,242 8,271 7,204 8,113 +645 +8.64% 15,170,900
Nov 7, 2025 7,000 7,478 6,845 7,468 +419 +5.94% 13,598,200
Oct 31, 2025 6,873 7,059 6,691 7,049 +114 +1.64% 15,361,000
Oct 24, 2025 6,981 7,303 6,920 6,935 +54 +0.78% 12,429,700
Oct 17, 2025 7,104 7,227 6,810 6,881 -598 -8.00% 10,960,900
Oct 10, 2025 7,164 7,499 7,105 7,479 +500 +7.16% 16,034,900
Oct 3, 2025 6,355 7,040 6,284 6,979 +693 +11.02% 20,610,000
Sep 26, 2025 6,781 6,831 6,250 6,286 -540 -7.91% 15,012,000
Sep 19, 2025 6,642 7,004 6,612 6,826 +127 +1.90% 11,173,100
Sep 12, 2025 6,657 6,869 6,585 6,699 +84 +1.27% 14,640,000
Sep 5, 2025 6,520 6,702 6,418 6,615 +106 +1.63% 13,211,700
Aug 29, 2025 6,266 6,619 6,002 6,509 +239 +3.81% 27,747,700
Aug 22, 2025 6,288 6,545 6,221 6,270 +27 +0.43% 21,283,500
Aug 15, 2025 6,100 6,388 6,089 6,243 +151 +2.48% 23,586,900
Aug 8, 2025 7,300 7,477 5,942 6,092 -1,248 -17.00% 23,473,000
Aug 1, 2025 7,340 7,547 7,079 7,340 -1 -0.01% 10,983,000
Jul 25, 2025 6,920 7,467 6,781 7,341 +337 +4.81% 12,880,900
Jul 18, 2025 6,819 7,039 6,739 7,004 +167 +2.44% 9,712,700