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

Tokyo - Delayed Quote JPY

Chugai Pharmaceutical Co., Ltd. (4519.T)

8,251.00
+57.00
+(0.70%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258,100.008,395.008,069.008,251.008,251.002,986,200
Apr 23, 20258,227.008,330.008,114.008,194.008,194.003,501,200
Apr 22, 20258,351.008,367.008,222.008,313.008,313.002,705,600
Apr 21, 20258,292.008,459.008,210.008,420.008,420.003,276,400
Apr 18, 20258,065.008,427.007,897.008,328.008,328.0010,232,300
Apr 17, 20256,826.007,085.006,804.007,085.007,085.002,687,900
Apr 16, 20256,694.006,753.006,639.006,753.006,753.001,665,700
Apr 15, 20256,674.006,752.006,605.006,638.006,638.001,393,200
Apr 14, 20256,380.006,697.006,360.006,602.006,602.002,393,000
Apr 11, 20256,384.006,451.006,232.006,286.006,286.003,678,900
Apr 10, 20256,759.006,804.006,631.006,718.006,718.002,542,800
Apr 9, 20256,450.006,508.006,291.006,359.006,359.002,551,100
Apr 8, 20256,585.006,627.006,425.006,542.006,542.002,640,300
Apr 7, 20256,554.006,640.006,287.006,392.006,392.003,343,100
Apr 4, 20256,631.006,930.006,569.006,654.006,654.003,146,000
Apr 3, 20256,385.006,679.006,380.006,628.006,628.002,713,500
Apr 2, 20256,714.006,758.006,546.006,585.006,585.001,720,100
Apr 1, 20256,816.006,889.006,752.006,788.006,788.001,574,700
Mar 31, 20256,812.006,866.006,746.006,799.006,799.002,669,900
Mar 28, 20257,003.007,059.006,945.007,042.007,042.001,856,100
Mar 27, 20257,006.007,137.007,006.007,039.007,039.002,072,900
Mar 26, 20257,046.007,183.007,021.007,091.007,091.002,416,900
Mar 25, 20257,048.007,085.006,957.007,036.007,036.001,494,600
Mar 24, 20257,007.007,014.006,896.006,921.006,921.001,460,200
Mar 21, 20256,752.006,967.006,752.006,876.006,876.003,373,300
Mar 19, 20256,820.006,860.006,731.006,736.006,736.002,303,900
Mar 18, 20256,931.006,962.006,809.006,829.006,829.002,250,600
Mar 17, 20256,981.006,996.006,862.006,862.006,862.001,208,400
Mar 14, 20256,803.006,956.006,757.006,881.006,881.003,223,200
Mar 13, 20256,956.007,047.006,877.006,877.006,877.002,408,600
Mar 12, 20256,814.007,038.006,814.006,938.006,938.002,604,600
Mar 11, 20256,511.006,801.006,472.006,785.006,785.003,277,600
Mar 10, 20256,924.006,967.006,666.006,707.006,707.002,700,800
Mar 7, 20257,071.007,112.006,911.006,963.006,963.003,187,300
Mar 6, 20257,423.007,492.007,352.007,352.007,352.001,896,400
Mar 5, 20257,418.007,553.007,338.007,510.007,510.001,727,300
Mar 4, 20257,581.007,618.007,382.007,427.007,427.003,104,300
Mar 3, 20257,787.007,787.007,606.007,621.007,621.001,813,200
Feb 28, 20257,555.007,702.007,456.007,487.007,487.003,812,100
Feb 27, 20257,916.007,949.007,664.007,688.007,688.002,475,400
Feb 26, 20257,900.007,979.007,820.007,898.007,898.002,509,600
Feb 25, 20257,710.007,895.007,710.007,866.007,866.003,071,400
Feb 21, 20257,500.007,705.007,484.007,685.007,685.003,520,300
Feb 20, 20257,307.007,356.007,146.007,356.007,356.001,851,200
Feb 19, 20257,385.007,410.007,300.007,400.007,400.001,366,100
Feb 18, 20257,350.007,423.007,217.007,404.007,404.001,315,100
Feb 17, 20257,297.007,418.007,273.007,387.007,387.001,359,500
Feb 14, 20257,216.007,266.007,190.007,251.007,251.002,066,900
Feb 13, 20257,075.007,284.007,054.007,255.007,255.001,938,100
Feb 12, 20257,030.007,084.006,939.006,975.006,975.002,670,500
Feb 10, 20256,909.006,995.006,851.006,980.006,980.001,765,200
Feb 7, 20256,839.006,941.006,764.006,922.006,922.002,438,600
Feb 6, 20256,724.006,938.006,700.006,755.006,755.002,315,600
Feb 5, 20256,653.006,713.006,589.006,625.006,625.001,394,300
Feb 4, 20256,820.006,858.006,589.006,653.006,653.001,767,200
Feb 3, 20256,594.006,822.006,517.006,700.006,700.002,719,900
Jan 31, 20256,566.006,809.006,489.006,734.006,734.004,183,500
Jan 30, 20256,436.006,471.006,288.006,366.006,366.001,871,600
Jan 29, 20256,399.006,472.006,357.006,380.006,380.001,702,900
Jan 28, 20256,471.006,485.006,378.006,394.006,394.001,801,000
Jan 27, 20256,580.006,620.006,455.006,472.006,472.002,296,300
Jan 24, 20256,575.006,622.006,440.006,503.006,503.002,285,200
Jan 23, 20256,580.006,609.006,488.006,566.006,566.001,507,300
Jan 22, 20256,674.006,714.006,588.006,613.006,613.001,364,700
Jan 21, 20256,685.006,685.006,551.006,570.006,570.001,125,200
Jan 20, 20256,565.006,736.006,543.006,690.006,690.001,745,800
Jan 17, 20256,561.006,632.006,495.006,623.006,623.001,304,300
Jan 16, 20256,780.006,785.006,608.006,618.006,618.001,528,000
Jan 15, 20256,836.006,890.006,611.006,714.006,714.002,116,200
Jan 14, 20256,750.006,918.006,745.006,800.006,800.002,252,300
Jan 10, 20256,836.006,887.006,582.006,737.006,737.003,520,500
Jan 9, 20256,817.006,960.006,789.006,954.006,954.001,814,600
Jan 8, 20256,828.006,834.006,696.006,717.006,717.001,903,200
Jan 7, 20256,840.006,877.006,791.006,853.006,853.001,808,200
Jan 6, 20257,002.007,010.006,764.006,847.006,847.002,428,900
Dec 30, 20247,117.007,121.006,975.006,999.006,999.001,680,800
Dec 27, 20246,980.007,158.006,973.007,105.007,105.001,940,100
Dec 26, 20246,923.006,973.006,910.006,946.006,946.001,174,200
Dec 25, 20246,960.006,974.006,903.006,974.006,974.001,552,200
Dec 24, 20246,897.006,978.006,885.006,920.006,920.00901,900
Dec 23, 20246,821.006,933.006,750.006,882.006,882.001,785,600
Dec 20, 20246,802.006,825.006,650.006,650.006,650.002,700,400
Dec 19, 20246,680.006,785.006,673.006,702.006,702.001,523,600
Dec 18, 20246,976.006,976.006,796.006,813.006,813.002,357,600
Dec 17, 20246,860.007,025.006,840.007,001.007,001.002,165,900
Dec 16, 20246,610.006,769.006,572.006,769.006,769.001,618,300
Dec 13, 20246,712.006,772.006,588.006,594.006,594.002,665,400
Dec 12, 20246,784.006,834.006,745.006,770.006,770.001,872,600
Dec 11, 20246,702.006,771.006,652.006,737.006,737.001,736,300
Dec 10, 20246,850.006,854.006,692.006,737.006,737.002,092,800
Dec 9, 20246,726.006,809.006,700.006,805.006,805.001,707,000
Dec 6, 20246,800.006,875.006,708.006,729.006,729.001,398,200
Dec 5, 20246,800.006,829.006,726.006,765.006,765.001,254,400
Dec 4, 20246,845.006,864.006,746.006,768.006,768.001,461,900
Dec 3, 20246,737.006,795.006,706.006,770.006,770.002,677,100
Dec 2, 20246,574.006,654.006,490.006,605.006,605.001,490,000
Nov 29, 20246,614.006,654.006,483.006,598.006,598.001,722,200
Nov 28, 20246,594.006,715.006,570.006,612.006,612.001,845,700
Nov 27, 20246,449.006,654.006,390.006,576.006,576.002,640,000
Nov 26, 20246,397.006,429.006,315.006,375.006,375.001,713,800
Nov 25, 20246,310.006,518.006,286.006,497.006,497.003,842,600
Nov 22, 20246,348.006,389.006,270.006,270.006,270.002,466,200
Nov 21, 20246,427.006,510.006,370.006,383.006,383.001,627,200
Nov 20, 20246,544.006,556.006,331.006,384.006,384.002,286,100
Nov 19, 20246,491.006,499.006,345.006,444.006,444.003,211,200
Nov 18, 20246,900.006,906.006,427.006,427.006,427.003,914,100
Nov 15, 20247,268.007,349.007,141.007,141.007,141.001,687,800
Nov 14, 20247,204.007,303.007,127.007,130.007,130.001,395,500
Nov 13, 20247,236.007,245.007,108.007,129.007,129.001,921,900
Nov 12, 20247,426.007,476.007,273.007,316.007,316.001,886,300
Nov 11, 20247,267.007,429.007,254.007,425.007,425.001,304,400
Nov 8, 20247,252.007,290.007,176.007,240.007,240.002,377,200
Nov 7, 20247,079.007,191.006,941.007,046.007,046.002,802,600
Nov 6, 20247,085.007,229.006,945.007,229.007,229.002,611,000
Nov 5, 20247,150.007,188.007,016.007,085.007,085.002,596,600
Nov 1, 20247,190.007,310.007,155.007,213.007,213.001,936,500
Oct 31, 20247,357.007,401.007,276.007,340.007,340.002,714,300
Oct 30, 20247,510.007,568.007,340.007,340.007,340.004,797,400
Oct 29, 20247,778.007,828.007,643.007,718.007,718.002,964,800
Oct 28, 20247,280.007,869.007,275.007,855.007,855.006,574,000
Oct 25, 20246,870.006,880.006,770.006,869.006,869.001,295,500
Oct 24, 20246,912.007,053.006,828.006,942.006,942.001,993,300
Oct 23, 20246,884.006,970.006,825.006,890.006,890.001,740,700
Oct 22, 20247,000.007,035.006,873.006,885.006,885.001,554,000
Oct 21, 20247,010.007,059.006,921.007,003.007,003.001,122,900
Oct 18, 20247,104.007,141.006,981.007,022.007,022.001,176,800
Oct 17, 20247,231.007,231.007,038.007,042.007,042.002,014,900
Oct 16, 20247,342.007,371.007,159.007,161.007,161.002,633,800
Oct 15, 20247,446.007,652.007,428.007,457.007,457.003,600,800
Oct 11, 20247,049.007,192.007,028.007,105.007,105.002,882,800
Oct 10, 20247,028.007,065.006,931.006,949.006,949.001,321,600
Oct 9, 20246,985.007,043.006,943.007,028.007,028.001,165,300
Oct 8, 20246,808.006,897.006,784.006,895.006,895.002,018,400
Oct 7, 20246,961.007,055.006,854.006,908.006,908.002,378,600
Oct 4, 20246,900.007,068.006,897.006,915.006,915.001,752,700
Oct 3, 20247,051.007,078.006,932.006,980.006,980.001,609,700
Oct 2, 20247,052.007,085.006,771.006,851.006,851.002,730,200
Oct 1, 20246,970.007,116.006,941.007,074.007,074.001,803,200
Sep 30, 20246,889.007,056.006,880.006,932.006,932.003,733,200
Sep 27, 20247,212.007,339.007,097.007,339.007,339.002,794,500
Sep 26, 20246,965.007,177.006,862.007,142.007,142.003,812,200
Sep 25, 20247,125.007,248.006,950.007,000.007,000.002,362,600
Sep 24, 20246,884.007,100.006,866.007,096.007,096.003,119,700
Sep 20, 20246,888.006,946.006,849.006,849.006,849.002,275,900
Sep 19, 20246,879.006,911.006,782.006,808.006,808.001,715,000
Sep 18, 20246,832.006,866.006,665.006,754.006,754.001,928,600
Sep 17, 20246,790.006,898.006,778.006,867.006,867.002,637,300
Sep 13, 20246,732.006,820.006,686.006,720.006,720.003,749,000
Sep 12, 20246,680.006,883.006,630.006,832.006,832.002,679,100
Sep 11, 20246,585.006,639.006,441.006,480.006,480.001,924,800
Sep 10, 20246,533.006,710.006,484.006,584.006,584.002,099,100
Sep 9, 20246,477.006,573.006,396.006,547.006,547.001,773,800
Sep 6, 20246,625.006,763.006,577.006,577.006,577.002,131,300
Sep 5, 20246,850.006,882.006,612.006,625.006,625.002,050,900
Sep 4, 20246,889.007,012.006,810.006,943.006,943.002,384,100
Sep 3, 20246,995.007,117.006,957.007,117.007,117.001,866,900
Sep 2, 20247,281.007,346.006,865.006,936.006,936.002,663,900
Aug 30, 20247,400.007,485.007,270.007,384.007,384.002,387,600
Aug 29, 20247,335.007,428.007,285.007,383.007,383.001,495,600
Aug 28, 20247,358.007,410.007,220.007,335.007,335.001,584,400
Aug 27, 20247,150.007,359.007,135.007,336.007,336.002,053,500
Aug 26, 20247,070.007,143.006,859.007,099.007,099.002,184,600
Aug 23, 20247,200.007,377.007,135.007,220.007,220.003,058,800
Aug 22, 20247,000.007,248.006,980.007,114.007,114.003,451,500
Aug 21, 20246,876.007,000.006,843.006,848.006,848.001,725,900
Aug 20, 20246,759.006,985.006,680.006,933.006,933.002,406,100
Aug 19, 20246,819.006,886.006,696.006,786.006,786.002,051,900
Aug 16, 20246,684.006,888.006,663.006,860.006,860.002,930,900
Aug 15, 20246,460.006,628.006,441.006,588.006,588.002,775,000
Aug 14, 20246,321.006,399.006,260.006,378.006,378.002,137,700
Aug 13, 20246,118.006,284.006,114.006,239.006,239.002,384,700
Aug 9, 20246,129.006,294.006,057.006,122.006,122.003,771,400
Aug 8, 20245,900.006,118.005,823.005,967.005,967.002,832,200
Aug 7, 20245,866.006,443.005,853.006,172.006,172.004,158,100
Aug 6, 20246,140.006,287.005,866.006,047.006,047.004,596,900
Aug 5, 20246,235.006,366.005,853.005,940.005,940.004,613,300
Aug 2, 20246,370.006,548.006,345.006,400.006,400.003,146,300
Aug 1, 20246,409.006,557.006,364.006,480.006,480.002,224,400
Jul 31, 20246,549.006,611.006,408.006,609.006,609.002,841,200
Jul 30, 20246,439.006,563.006,357.006,550.006,550.002,587,600
Jul 29, 20246,210.006,437.006,205.006,339.006,339.002,089,300
Jul 26, 20246,326.006,402.006,191.006,264.006,264.003,551,800
Jul 25, 20246,100.006,198.005,980.006,026.006,026.002,855,200
Jul 24, 20245,986.006,214.005,970.006,162.006,162.002,122,800
Jul 23, 20245,915.006,048.005,915.006,011.006,011.001,079,400
Jul 22, 20245,929.006,000.005,893.005,929.005,929.001,943,200
Jul 19, 20245,897.005,942.005,806.005,900.005,900.002,575,600
Jul 18, 20245,959.006,035.005,856.005,983.005,983.002,986,900
Jul 17, 20246,120.006,128.006,033.006,059.006,059.002,731,600
Jul 16, 20246,219.006,230.006,058.006,064.006,064.002,668,900
Jul 12, 20246,254.006,371.006,226.006,284.006,284.004,467,200
Jul 11, 20246,412.006,429.006,321.006,354.006,354.002,624,200
Jul 10, 20246,286.006,425.006,257.006,395.006,395.002,698,600
Jul 9, 20246,153.006,323.006,098.006,287.006,287.002,462,100
Jul 8, 20246,181.006,359.006,162.006,193.006,193.003,155,700
Jul 5, 20246,127.006,211.006,122.006,200.006,200.002,170,700
Jul 4, 20246,047.006,129.005,984.006,100.006,100.003,713,800
Jul 3, 20245,850.006,023.005,836.005,983.005,983.003,123,600
Jul 2, 20245,644.005,830.005,625.005,786.005,786.002,607,100
Jul 1, 20245,600.005,685.005,548.005,648.005,648.002,732,000
Jun 28, 20245,846.005,849.005,671.005,716.005,716.003,559,400
Jun 27, 2024 41 Dividend
Jun 27, 20245,772.005,839.005,750.005,799.005,799.002,874,200
Jun 26, 20245,693.005,819.005,653.005,812.005,771.004,690,700
Jun 25, 20245,438.005,637.005,420.005,637.005,597.233,875,900
Jun 24, 20245,200.005,359.005,191.005,358.005,320.203,263,600
Jun 21, 20245,100.005,167.005,087.005,157.005,120.622,537,000
Jun 20, 20245,132.005,192.005,064.005,142.005,105.731,703,100
Jun 19, 20245,106.005,162.005,050.005,153.005,116.652,556,200
Jun 18, 20244,950.005,049.004,943.005,049.005,013.381,888,200
Jun 17, 20244,960.004,969.004,867.004,942.004,907.142,047,000
Jun 14, 20244,986.005,017.004,876.004,953.004,918.063,875,500
Jun 13, 20245,036.005,037.004,931.004,995.004,959.761,900,200
Jun 12, 20244,940.004,974.004,913.004,966.004,930.972,459,900
Jun 11, 20244,811.004,978.004,811.004,978.004,942.882,137,800
Jun 10, 20244,761.004,845.004,756.004,811.004,777.061,117,700
Jun 7, 20244,777.004,802.004,715.004,757.004,723.441,670,800
Jun 6, 20244,862.004,865.004,798.004,812.004,778.051,536,700
Jun 5, 20244,807.004,814.004,725.004,814.004,780.041,357,100
Jun 4, 20244,742.004,802.004,700.004,787.004,753.231,888,600
Jun 3, 20244,850.004,872.004,812.004,812.004,778.051,415,700
May 31, 20244,714.004,816.004,693.004,781.004,747.276,295,300
May 30, 20244,640.004,705.004,572.004,692.004,658.902,310,000
May 29, 20244,753.004,767.004,662.004,684.004,650.962,045,300
May 28, 20244,773.004,791.004,749.004,764.004,730.391,180,500
May 27, 20244,748.004,813.004,718.004,807.004,773.091,333,100
May 24, 20244,740.004,756.004,702.004,748.004,714.512,377,800
May 23, 20244,817.004,855.004,721.004,787.004,753.232,597,800
May 22, 20244,995.005,005.004,840.004,846.004,811.813,040,300
May 21, 20245,011.005,055.004,965.005,036.005,000.471,958,700
May 20, 20244,989.005,076.004,978.005,036.005,000.471,828,500
May 17, 20244,900.005,039.004,895.005,007.004,971.681,914,300
May 16, 20244,893.004,986.004,836.004,966.004,930.973,057,900
May 15, 20244,833.004,884.004,801.004,823.004,788.982,316,200
May 14, 20244,955.004,958.004,687.004,798.004,764.155,633,700
May 13, 20244,901.004,993.004,901.004,966.004,930.971,363,100
May 10, 20244,933.005,007.004,900.004,946.004,911.111,646,500
May 9, 20244,935.005,028.004,923.004,924.004,889.261,118,700
May 8, 20244,994.005,030.004,907.004,926.004,891.251,953,700
May 7, 20245,145.005,148.004,943.004,985.004,949.832,536,200
May 2, 20245,124.005,159.005,052.005,094.005,058.062,013,600
May 1, 20245,093.005,110.005,014.005,026.004,990.541,680,000
Apr 30, 20245,050.005,079.004,968.005,050.005,014.382,773,500
Apr 26, 20244,887.004,908.004,726.004,852.004,817.774,608,300
Apr 25, 20244,862.005,048.004,830.004,860.004,825.723,680,700
Apr 24, 20245,211.005,376.005,115.005,151.005,114.663,109,900

Related Tickers

4568.T Daiichi Sankyo Company, Limited
3,316.00
+0.85%
 
NGLFINE.NS NGL Fine-Chem Limited
1,181.30
+2.99%
 
4503.T Astellas Pharma Inc.
1,360.50
-0.55%
 
1093.HK CSPC PHARMA
6.140
-0.16%
 
LILY34.SA Eli Lilly and Company
161.28
+3.04%
 
ROG.SW Roche Holding AG
262.30
+1.63%
 
SAN.PA Sanofi
93.35
+0.12%
 
AZN.L AstraZeneca PLC
10,444.00
+0.79%
 
GSK.L GSK plc
1,394.00
+1.09%
 
NOVO-B.CO Novo Nordisk A/S
410.10
+0.29%