Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Chugai Ro Co., Ltd. (1964.T)

3,780.00
+75.00
+(2.02%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253,650.003,795.003,510.003,780.003,780.00106,600
Apr 28, 20253,860.003,950.003,700.003,705.003,705.00245,900
Apr 25, 20253,700.003,775.003,680.003,755.003,755.0029,000
Apr 24, 20253,665.003,680.003,625.003,650.003,650.0025,200
Apr 23, 20253,560.003,650.003,555.003,650.003,650.0035,100
Apr 22, 20253,415.003,500.003,375.003,500.003,500.0023,300
Apr 21, 20253,440.003,585.003,390.003,400.003,400.0038,200
Apr 18, 20253,235.003,490.003,235.003,490.003,490.0060,300
Apr 17, 20253,240.003,250.003,200.003,215.003,215.006,500
Apr 16, 20253,240.003,305.003,220.003,240.003,240.0013,300
Apr 15, 20253,325.003,325.003,240.003,240.003,240.0016,500
Apr 14, 20253,300.003,355.003,295.003,300.003,300.0018,900
Apr 11, 20253,080.003,285.003,080.003,280.003,280.0017,600
Apr 10, 20253,380.003,380.003,235.003,280.003,280.0034,900
Apr 9, 20253,035.003,125.002,995.003,100.003,100.0032,500
Apr 8, 20253,060.003,230.003,040.003,105.003,105.0047,600
Apr 7, 20252,780.002,968.002,723.002,865.002,865.0034,000
Apr 4, 20253,275.003,325.003,100.003,190.003,190.0052,400
Apr 3, 20253,425.003,485.003,340.003,390.003,390.0028,700
Apr 2, 20253,555.003,670.003,545.003,560.003,560.0039,800
Apr 1, 20253,695.003,760.003,515.003,555.003,555.0044,600
Mar 31, 20253,650.003,705.003,560.003,690.003,690.0040,300
Mar 28, 2025 150 Dividend
Mar 28, 20253,730.003,800.003,695.003,745.003,745.0024,600
Mar 27, 20253,745.003,875.003,710.003,860.003,710.0061,700
Mar 26, 20253,795.003,855.003,760.003,805.003,657.1429,700
Mar 25, 20253,825.003,865.003,765.003,795.003,647.5326,000
Mar 24, 20253,860.003,940.003,810.003,825.003,676.3633,700
Mar 21, 20253,915.003,975.003,750.003,835.003,685.9748,100
Mar 19, 20253,830.003,965.003,830.003,915.003,762.8630,100
Mar 18, 20253,830.003,850.003,780.003,845.003,695.5821,600
Mar 17, 20253,775.003,840.003,775.003,795.003,647.5310,400
Mar 14, 20253,755.003,835.003,740.003,775.003,628.3022,000
Mar 13, 20253,770.003,790.003,710.003,780.003,633.1126,600
Mar 12, 20253,665.003,755.003,655.003,750.003,604.2719,200
Mar 11, 20253,680.003,735.003,520.003,630.003,488.9443,900
Mar 10, 20253,780.003,805.003,725.003,730.003,585.0511,800
Mar 7, 20253,770.003,815.003,715.003,730.003,585.0524,700
Mar 6, 20253,845.003,850.003,770.003,810.003,661.9430,600
Mar 5, 20253,785.003,855.003,745.003,810.003,661.9441,700
Mar 4, 20253,715.003,740.003,620.003,730.003,585.0524,700
Mar 3, 20253,770.003,815.003,655.003,720.003,575.4432,600
Feb 28, 20253,780.003,795.003,680.003,700.003,556.2233,000
Feb 27, 20253,770.003,800.003,685.003,725.003,580.2546,400
Feb 26, 20253,620.003,720.003,575.003,715.003,570.6335,400
Feb 25, 20253,600.003,750.003,565.003,620.003,479.3334,100
Feb 21, 20253,690.003,690.003,505.003,610.003,469.7256,300
Feb 20, 20253,595.003,720.003,555.003,695.003,551.4147,300
Feb 19, 20253,415.003,660.003,415.003,575.003,436.0834,800
Feb 18, 20253,405.003,445.003,405.003,420.003,287.1012,000
Feb 17, 20253,480.003,500.003,405.003,420.003,287.1011,300
Feb 14, 20253,565.003,565.003,495.003,495.003,359.1810,500
Feb 13, 20253,565.003,590.003,525.003,550.003,412.0513,700
Feb 12, 20253,510.003,560.003,490.003,540.003,402.4416,300
Feb 10, 20253,500.003,520.003,460.003,470.003,335.1621,800
Feb 7, 20253,415.003,590.003,380.003,500.003,363.9932,500
Feb 6, 20253,350.003,455.003,350.003,410.003,277.4918,000
Feb 5, 20253,260.003,395.003,215.003,325.003,195.7927,600
Feb 4, 20253,305.003,350.003,220.003,220.003,094.8739,300
Feb 3, 20253,300.003,330.003,205.003,265.003,138.1231,700
Jan 31, 20253,515.003,560.003,250.003,355.003,224.6256,300
Jan 30, 20253,500.003,565.003,465.003,515.003,378.4124,800
Jan 29, 20253,480.003,525.003,470.003,505.003,368.8013,600
Jan 28, 20253,410.003,475.003,395.003,475.003,339.9616,100
Jan 27, 20253,460.003,475.003,415.003,445.003,311.1315,100
Jan 24, 20253,385.003,445.003,365.003,420.003,287.1011,200
Jan 23, 20253,415.003,460.003,380.003,405.003,272.6814,200
Jan 22, 20253,355.003,415.003,350.003,415.003,282.2914,200
Jan 21, 20253,330.003,365.003,320.003,350.003,219.826,500
Jan 20, 20253,270.003,375.003,265.003,320.003,190.9811,200
Jan 17, 20253,240.003,270.003,215.003,240.003,114.0910,300
Jan 16, 20253,260.003,290.003,250.003,260.003,133.3213,300
Jan 15, 20253,285.003,325.003,225.003,260.003,133.3218,000
Jan 14, 20253,305.003,325.003,265.003,305.003,176.5716,000
Jan 10, 20253,320.003,365.003,300.003,320.003,190.9811,000
Jan 9, 20253,395.003,395.003,320.003,320.003,190.9824,200
Jan 8, 20253,445.003,485.003,405.003,420.003,287.1024,400
Jan 7, 20253,460.003,500.003,435.003,455.003,320.7422,100
Jan 6, 20253,550.003,565.003,455.003,460.003,325.5424,000
Dec 30, 20243,485.003,535.003,455.003,515.003,378.4118,900
Dec 27, 20243,530.003,585.003,480.003,505.003,368.8053,500
Dec 26, 20243,500.003,535.003,465.003,495.003,359.1841,900
Dec 25, 20243,530.003,530.003,415.003,515.003,378.4136,900
Dec 24, 20243,590.003,600.003,495.003,510.003,373.6037,200
Dec 23, 20243,455.003,600.003,455.003,585.003,445.6935,600
Dec 20, 20243,470.003,520.003,450.003,470.003,335.1633,700
Dec 19, 20243,420.003,485.003,370.003,465.003,330.3523,800
Dec 18, 20243,500.003,570.003,485.003,490.003,354.3832,200
Dec 17, 20243,440.003,520.003,435.003,485.003,349.5738,400
Dec 16, 20243,430.003,490.003,430.003,460.003,325.5422,300
Dec 13, 20243,370.003,460.003,345.003,440.003,306.3227,700
Dec 12, 20243,375.003,430.003,310.003,425.003,291.9029,100
Dec 11, 20243,365.003,415.003,310.003,325.003,195.7915,100
Dec 10, 20243,440.003,450.003,360.003,360.003,229.4329,500
Dec 9, 20243,460.003,485.003,410.003,410.003,277.4946,700
Dec 6, 20243,385.003,470.003,325.003,460.003,325.5475,400
Dec 5, 20243,400.003,570.003,380.003,410.003,277.4978,400
Dec 4, 20243,470.003,500.003,380.003,400.003,267.8857,400
Dec 3, 20243,330.003,430.003,330.003,400.003,267.8878,000
Dec 2, 20243,255.003,315.003,240.003,285.003,157.3450,800
Nov 29, 20243,200.003,310.003,185.003,220.003,094.8755,600
Nov 28, 20243,130.003,270.003,125.003,220.003,094.8798,500
Nov 27, 20243,045.003,180.003,005.003,155.003,032.40102,200
Nov 26, 20243,090.003,120.002,978.003,045.002,926.6776,600
Nov 25, 20242,930.002,990.002,923.002,968.002,852.6633,000
Nov 22, 20242,898.002,919.002,881.002,900.002,787.3118,200
Nov 21, 20242,859.002,899.002,830.002,887.002,774.8120,900
Nov 20, 20242,819.002,874.002,819.002,850.002,739.2525,000
Nov 19, 20242,806.002,835.002,792.002,819.002,709.4511,400
Nov 18, 20242,761.002,836.002,761.002,810.002,700.8020,800
Nov 15, 20242,816.002,816.002,775.002,795.002,686.3923,000
Nov 14, 20242,806.002,860.002,800.002,816.002,706.5747,700
Nov 13, 20242,779.002,820.002,771.002,792.002,683.5039,700
Nov 12, 20242,802.002,834.002,787.002,800.002,691.1924,900
Nov 11, 20242,840.002,845.002,801.002,808.002,698.8823,300
Nov 8, 20242,900.002,908.002,830.002,855.002,744.0526,700
Nov 7, 20242,894.002,900.002,835.002,868.002,756.5524,100
Nov 6, 20242,855.002,904.002,817.002,888.002,775.7736,400
Nov 5, 20242,859.002,865.002,782.002,855.002,744.0535,700
Nov 1, 20242,864.002,864.002,728.002,859.002,747.9095,700
Oct 31, 20242,652.002,932.002,606.002,914.002,800.76123,100
Oct 30, 20242,630.002,676.002,620.002,640.002,537.4145,300
Oct 29, 20242,615.002,640.002,615.002,625.002,522.9915,300
Oct 28, 20242,563.002,629.002,563.002,602.002,500.8913,000
Oct 25, 20242,606.002,615.002,557.002,563.002,463.4014,700
Oct 24, 20242,560.002,599.002,545.002,590.002,489.3515,800
Oct 23, 20242,611.002,627.002,585.002,586.002,485.5111,300
Oct 22, 20242,651.002,651.002,591.002,611.002,509.5418,900
Oct 21, 20242,700.002,700.002,650.002,652.002,548.9412,400
Oct 18, 20242,665.002,703.002,665.002,702.002,597.0018,200
Oct 17, 20242,665.002,686.002,650.002,655.002,551.8314,500
Oct 16, 20242,664.002,682.002,594.002,664.002,560.4814,500
Oct 15, 20242,702.002,723.002,685.002,685.002,580.6611,000
Oct 11, 20242,715.002,715.002,686.002,686.002,581.6213,700
Oct 10, 20242,759.002,774.002,724.002,724.002,618.1516,800
Oct 9, 20242,781.002,781.002,700.002,750.002,643.1332,500
Oct 8, 20242,711.002,750.002,675.002,737.002,630.6431,900
Oct 7, 20242,746.002,755.002,717.002,721.002,615.2611,300
Oct 4, 20242,668.002,705.002,659.002,699.002,594.128,700
Oct 3, 20242,684.002,700.002,650.002,665.002,561.4412,200
Oct 2, 20242,631.002,685.002,628.002,632.002,529.7222,800
Oct 1, 20242,625.002,645.002,606.002,635.002,532.6032,800
Sep 30, 20242,636.002,668.002,600.002,613.002,511.4637,900
Sep 27, 20242,745.002,765.002,707.002,765.002,657.5536,200
Sep 26, 20242,677.002,745.002,668.002,745.002,638.3333,800
Sep 25, 20242,687.002,706.002,654.002,668.002,564.3221,000
Sep 24, 20242,691.002,730.002,680.002,704.002,598.9222,800
Sep 20, 20242,679.002,708.002,651.002,677.002,572.9721,300
Sep 19, 20242,604.002,656.002,591.002,656.002,552.7920,600
Sep 18, 20242,655.002,655.002,578.002,601.002,499.9224,300
Sep 17, 20242,592.002,629.002,554.002,605.002,503.7731,300
Sep 13, 20242,549.002,612.002,542.002,576.002,475.9028,600
Sep 12, 20242,560.002,589.002,533.002,587.002,486.4724,100
Sep 11, 20242,605.002,630.002,515.002,551.002,451.8744,900
Sep 10, 20242,636.002,654.002,613.002,635.002,532.6027,000
Sep 9, 20242,574.002,665.002,574.002,665.002,561.4424,200
Sep 6, 20242,683.002,723.002,621.002,662.002,558.5529,200
Sep 5, 20242,650.002,735.002,629.002,675.002,571.0528,400
Sep 4, 20242,758.002,758.002,660.002,668.002,564.3241,800
Sep 3, 20242,804.002,830.002,804.002,817.002,707.5311,100
Sep 2, 20242,805.002,810.002,770.002,780.002,671.9710,600
Aug 30, 20242,730.002,800.002,716.002,789.002,680.6216,200
Aug 29, 20242,755.002,790.002,730.002,743.002,636.4115,800
Aug 28, 20242,771.002,788.002,737.002,781.002,672.9321,700
Aug 27, 20242,757.002,815.002,742.002,802.002,693.1117,500
Aug 26, 20242,799.002,799.002,723.002,752.002,645.0618,100
Aug 23, 20242,751.002,781.002,735.002,757.002,649.8611,900
Aug 22, 20242,753.002,761.002,706.002,734.002,627.7621,100
Aug 21, 20242,779.002,797.002,751.002,760.002,652.7518,000
Aug 20, 20242,804.002,825.002,787.002,799.002,690.2322,300
Aug 19, 20242,840.002,849.002,738.002,754.002,646.9843,900
Aug 16, 20242,818.002,861.002,800.002,858.002,746.9430,000
Aug 15, 20242,751.002,798.002,732.002,750.002,643.1329,900
Aug 14, 20242,693.002,798.002,660.002,755.002,647.9440,900
Aug 13, 20242,616.002,716.002,616.002,671.002,567.2047,200
Aug 9, 20242,578.002,646.002,563.002,616.002,514.3439,200
Aug 8, 20242,522.002,605.002,484.002,510.002,412.4632,200
Aug 7, 20242,469.002,618.002,459.002,522.002,423.9933,700
Aug 6, 20242,463.002,603.002,450.002,500.002,402.8550,500
Aug 5, 20242,540.002,540.002,183.002,277.002,188.5283,200
Aug 2, 20242,822.002,822.002,683.002,683.002,578.7479,900
Aug 1, 20243,000.003,010.002,880.002,972.002,856.5151,600
Jul 31, 20242,986.003,040.002,905.003,040.002,921.8741,200
Jul 30, 20243,020.003,040.002,976.003,015.002,897.8447,800
Jul 29, 20243,015.003,150.002,995.003,020.002,902.6484,900
Jul 26, 20243,030.003,075.002,789.002,974.002,858.43222,900
Jul 25, 20243,050.003,065.002,981.003,010.002,893.0349,100
Jul 24, 20243,155.003,165.003,070.003,070.002,950.7037,400
Jul 23, 20243,195.003,205.003,140.003,150.003,027.5924,600
Jul 22, 20243,260.003,265.003,165.003,165.003,042.0131,000
Jul 19, 20243,360.003,360.003,245.003,255.003,128.5126,100
Jul 18, 20243,395.003,395.003,335.003,360.003,229.4328,000
Jul 17, 20243,310.003,430.003,300.003,420.003,287.1055,400
Jul 16, 20243,315.003,330.003,260.003,260.003,133.3221,200
Jul 12, 20243,245.003,360.003,215.003,280.003,152.5427,700
Jul 11, 20243,255.003,315.003,210.003,315.003,186.1837,800
Jul 10, 20243,260.003,260.003,180.003,230.003,104.4825,200
Jul 9, 20243,185.003,270.003,185.003,255.003,128.5154,500
Jul 8, 20243,245.003,255.003,190.003,190.003,066.0439,600
Jul 5, 20243,315.003,315.003,270.003,285.003,157.3438,900
Jul 4, 20243,415.003,415.003,330.003,330.003,200.6029,100
Jul 3, 20243,325.003,410.003,325.003,400.003,267.8832,100
Jul 2, 20243,390.003,390.003,325.003,325.003,195.7935,100
Jul 1, 20243,425.003,425.003,340.003,355.003,224.6225,800
Jun 28, 20243,480.003,485.003,370.003,395.003,263.0722,400
Jun 27, 20243,395.003,465.003,375.003,455.003,320.7429,400
Jun 26, 20243,445.003,445.003,360.003,395.003,263.0772,400
Jun 25, 20243,535.003,535.003,410.003,445.003,311.1380,500
Jun 24, 20243,580.003,680.003,510.003,540.003,402.4494,100
Jun 21, 20243,515.003,710.003,505.003,565.003,426.46177,500
Jun 20, 20243,345.003,480.003,325.003,445.003,311.1356,900
Jun 19, 20243,395.003,460.003,335.003,340.003,210.2150,800
Jun 18, 20243,355.003,420.003,270.003,330.003,200.6057,700
Jun 17, 20243,050.003,295.003,005.003,215.003,090.0683,100
Jun 14, 20242,967.003,100.002,967.003,090.002,969.9228,400
Jun 13, 20243,055.003,060.002,977.002,979.002,863.2418,300
Jun 12, 20243,055.003,100.003,040.003,055.002,936.2815,800
Jun 11, 20243,045.003,075.003,020.003,030.002,912.2515,400
Jun 10, 20242,975.003,045.002,962.003,020.002,902.6419,500
Jun 7, 20243,000.003,035.002,977.002,990.002,873.8124,400
Jun 6, 20243,080.003,080.003,020.003,020.002,902.6423,000
Jun 5, 20243,190.003,195.003,045.003,050.002,931.4837,800
Jun 4, 20243,275.003,295.003,225.003,225.003,099.6825,600
Jun 3, 20243,300.003,300.003,245.003,280.003,152.5418,900
May 31, 20243,190.003,250.003,145.003,245.003,118.9023,900
May 30, 20243,145.003,155.003,070.003,155.003,032.4033,700
May 29, 20243,265.003,310.003,130.003,145.003,022.7926,700
May 28, 20243,235.003,275.003,220.003,260.003,133.3217,900
May 27, 20243,180.003,220.003,135.003,220.003,094.8722,300
May 24, 20243,170.003,210.003,120.003,135.003,013.1744,400
May 23, 20243,235.003,240.003,150.003,210.003,085.2643,700
May 22, 20243,285.003,320.003,200.003,240.003,114.0949,700
May 21, 20243,330.003,385.003,290.003,300.003,171.7621,100
May 20, 20243,310.003,385.003,310.003,325.003,195.7931,300
May 17, 20243,180.003,255.003,150.003,255.003,128.5127,400
May 16, 20243,205.003,205.003,125.003,190.003,066.0422,700
May 15, 20243,160.003,210.003,140.003,145.003,022.7919,300
May 14, 20243,280.003,280.003,155.003,155.003,032.4036,300
May 13, 20243,375.003,375.003,285.003,285.003,157.3425,400
May 10, 20243,325.003,420.003,325.003,375.003,243.8553,100
May 9, 20243,400.003,410.003,270.003,290.003,162.1569,700
May 8, 20243,475.003,500.003,355.003,400.003,267.8863,200
May 7, 20243,535.003,545.003,430.003,465.003,330.3594,300
May 2, 20243,320.003,475.003,300.003,440.003,306.3287,100
May 1, 20243,320.003,390.003,275.003,320.003,190.98145,400
Apr 30, 20242,978.003,400.002,907.003,350.003,219.82313,100

Related Tickers

CUM.HA Cummins Inc
254.60
+0.16%
 
DURYY Dürr Aktiengesellschaft
4.8000
0.00%
 
ALBOA.PA BOA Concept SAS
19.20
-4.00%
 
AALBa.XC
 
BT81.F PowerHouse Energy Group Plc
0.0060
-3.23%
 
6392.T Yamada Corporation
4,905.00
0.00%
 
KC4.F KONE Oyj
50.50
+0.44%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
176.00
-1.12%
 
MROl.XC
 
STGN.SW StarragTornos Group AG
35.80
-3.24%