Canada markets open in 8 hours 51 minutes

Chugai Pharmaceutical Co., Ltd. (CHGCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
15.29+0.07 (+0.46%)
At close: 04:00PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202415.7515.7514.9015.2915.2978,300
May 31, 202414.7115.6614.7115.2215.22112,600
May 30, 202415.4515.4514.5214.9014.9099,500
May 29, 202414.9915.2814.6314.6814.68184,300
May 28, 202415.6015.6714.9915.0715.0784,100
May 24, 202415.5315.5314.9615.0815.08135,900
May 23, 202414.7515.3014.7515.0215.02128,400
May 22, 202415.0415.5815.0415.3615.3693,700
May 21, 202416.5716.5715.5816.0016.0079,700
May 20, 202415.6216.3215.6216.0616.0645,500
May 17, 202416.4216.4215.9416.0016.0057,200
May 16, 202415.4516.0515.4515.8015.8099,200
May 15, 202415.0115.6814.9315.6415.6493,200
May 14, 202415.2615.7514.7615.3215.32167,400
May 13, 202415.3615.8715.3615.7415.74148,600
May 10, 202415.4016.2615.4015.7715.7770,600
May 09, 202415.2915.9415.2915.9115.9156,500
May 08, 202415.3316.2615.2715.8515.8540,600
May 07, 202415.5116.0915.5116.0016.0069,800
May 06, 202416.3016.7816.1816.6716.67111,600
May 03, 202415.9216.9815.9216.6216.6266,800
May 02, 202416.3016.4816.2816.4616.4676,400
May 01, 202415.3616.5315.3615.8715.8777,900
Apr 30, 202415.4616.2215.4615.8415.8488,600
Apr 29, 202415.9815.9815.1915.6515.6596,900
Apr 26, 202415.0215.6114.9015.3815.3887,100
Apr 25, 202415.0016.0215.0015.5915.59205,500
Apr 24, 202415.9817.0015.7916.0316.03183,200
Apr 23, 202417.2117.2116.4716.7916.79176,500
Apr 22, 202416.7616.7616.5416.6416.6458,500
Apr 19, 202416.0116.0815.8615.8915.89145,500
Apr 18, 202415.9416.4115.8816.2816.28161,900
Apr 17, 202416.4816.9816.2916.3516.35160,900
Apr 16, 202417.1217.1216.4516.5916.59284,500
Apr 15, 202416.5516.5516.0416.2916.29212,200
Apr 12, 202417.4817.4816.4216.5616.561,142,200
Apr 11, 202416.5617.5616.5517.1117.11642,400
Apr 10, 202417.7417.7416.6616.9416.94790,400
Apr 09, 202417.6618.2117.5817.7117.71681,200
Apr 08, 202417.4017.7817.4017.7217.7298,900
Apr 05, 202417.8418.0417.8417.9917.99692,100
Apr 04, 202417.7918.4317.7918.1518.151,185,100
Apr 03, 202417.9618.7617.9618.4518.45576,400
Apr 02, 202419.0119.0518.2118.2218.2246,300
Apr 01, 202418.8218.8218.5418.7818.7877,100
Mar 28, 202418.4519.6518.4519.1319.1338,100
Mar 27, 202418.9220.1418.9219.5619.5637,400
Mar 26, 202420.2720.2719.0419.6019.6065,000
Mar 25, 202418.8819.8418.6519.3219.32204,600
Mar 22, 202419.5719.5718.7219.3119.3186,600
Mar 21, 202420.0020.0019.1519.5019.50237,000
Mar 20, 202420.1520.2920.1320.2220.2257,500
Mar 19, 202419.4920.7219.4920.1820.18182,000
Mar 18, 202420.4120.6520.4120.5420.5474,800
Mar 15, 202420.1120.1520.0220.1520.15120,300
Mar 14, 202420.6720.6720.3420.4620.4652,000
Mar 13, 202420.3921.0520.3921.0021.0049,000
Mar 12, 202421.3022.2721.3021.8321.8379,900
Mar 11, 202421.3522.6121.3521.9721.9796,100
Mar 08, 202422.5422.5421.6621.9421.9433,500
Mar 07, 202421.3021.7521.0121.6321.63117,900
Mar 06, 202422.1022.1021.1421.4721.4754,200
Mar 05, 202421.0521.0520.8520.8820.8832,300
Mar 04, 202421.5521.6020.7120.8020.8034,000
Mar 01, 202420.8520.8520.2420.4220.4278,800
Feb 29, 202419.9620.2419.8519.9219.9265,500
Feb 28, 202420.4520.4519.0019.7519.7566,100
Feb 27, 202419.8519.9219.8119.9019.9075,300
Feb 26, 202420.0120.0719.8219.9019.90104,800
Feb 23, 202419.5819.5818.4218.9218.92440,400
Feb 22, 202418.0718.7518.0718.7018.7032,100
Feb 21, 202419.7519.7519.2519.5619.56270,600
Feb 20, 202419.4619.5019.3819.4619.4632,500
Feb 16, 202419.2519.6619.1619.5819.5842,200
Feb 15, 202418.8219.1518.5619.1419.1428,600
Feb 14, 202419.0019.0718.7418.8618.8653,300
Feb 13, 202419.0019.0018.3518.8018.8081,300
Feb 12, 202418.2918.4018.1118.3418.3427,900
Feb 09, 202417.9918.3417.9918.2318.2366,700
Feb 08, 202418.0018.1117.9718.0718.0755,400
Feb 07, 202416.8717.6516.8717.4717.4756,900
Feb 06, 202417.2517.2717.1517.2717.2758,300
Feb 05, 202417.0017.2817.0017.1517.1563,400
Feb 02, 202417.6017.6017.2417.5117.5161,400
Feb 01, 202417.7518.2817.7518.2818.2860,400
Jan 31, 202418.1118.1717.9317.9317.9350,800
Jan 30, 202418.3218.3218.0218.0918.0943,000
Jan 29, 202418.3018.4918.1218.4818.4845,000
Jan 26, 202418.1818.5418.1818.3718.3735,300
Jan 25, 202418.2618.6218.2618.3918.3962,500
Jan 24, 202418.7118.8318.6218.6818.68166,200
Jan 23, 202418.5918.8618.5918.7718.77241,800
Jan 22, 202418.8719.0018.7718.9118.9149,200
Jan 19, 202418.7818.8118.5818.8018.80113,600
Jan 18, 202418.8919.2818.8919.2019.20126,400
Jan 17, 202419.0919.4619.0919.2719.27128,900
Jan 16, 202420.2620.3520.0920.1320.1371,900
Jan 12, 202420.1120.3820.1120.2420.2493,800
Jan 11, 202419.4620.1219.4620.0220.0276,800
Jan 10, 202419.0519.6818.9419.5719.5767,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...