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
8,549
Jan 29, 7:15 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,454 8,693 8,275 8,309 -444 -5.07% 10,669,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 8,245 8,796 8,168 8,753 +501 +6.07% 9,983,400
Jan 16, 2026 8,500 8,765 8,204 8,252 -169 -2.01% 8,539,000
Jan 9, 2026 8,350 8,607 8,238 8,421 +178 +2.16% 11,342,600
Dec 30, 2025 8,290 8,328 8,191 8,243 -167 -1.99% 3,248,100
Dec 26, 2025 8,300 8,472 8,241 8,410 +119 +1.44% 6,724,500
Dec 19, 2025 8,575 8,690 8,065 8,291 -252 -2.95% 9,913,900
Dec 12, 2025 8,260 8,629 8,057 8,543 +310 +3.77% 10,700,600
Dec 5, 2025 8,269 8,492 8,040 8,233 -141 -1.68% 10,024,600
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