Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,258.79 -1,068.75 (-1.64%) CMC Crypto 200
1,332.02 -33.11 (-2.43%)
Chugai Pharmaceutical Co., Ltd. (4519.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5,145.00 | 5,148.00 | 4,943.00 | 4,985.00 | 4,985.00 | 2,536,200 |
| 02 May 2024 | 5,124.00 | 5,159.00 | 5,052.00 | 5,094.00 | 5,094.00 | 2,013,600 |
| 01 May 2024 | 5,093.00 | 5,110.00 | 5,014.00 | 5,026.00 | 5,026.00 | 1,680,000 |
| 30 Apr 2024 | 5,050.00 | 5,079.00 | 4,968.00 | 5,050.00 | 5,050.00 | 2,773,500 |
| 26 Apr 2024 | 4,887.00 | 4,908.00 | 4,726.00 | 4,852.00 | 4,852.00 | 4,608,300 |
| 25 Apr 2024 | 4,862.00 | 5,048.00 | 4,830.00 | 4,860.00 | 4,860.00 | 3,680,700 |
| 24 Apr 2024 | 5,211.00 | 5,376.00 | 5,115.00 | 5,151.00 | 5,151.00 | 3,109,900 |
| 23 Apr 2024 | 5,115.00 | 5,215.00 | 5,088.00 | 5,185.00 | 5,185.00 | 2,322,000 |
| 22 Apr 2024 | 4,991.00 | 5,160.00 | 4,946.00 | 5,150.00 | 5,150.00 | 2,610,900 |
| 19 Apr 2024 | 5,091.00 | 5,101.00 | 4,896.00 | 4,921.00 | 4,921.00 | 3,141,300 |
| 18 Apr 2024 | 5,038.00 | 5,096.00 | 4,997.00 | 5,090.00 | 5,090.00 | 2,472,600 |
| 17 Apr 2024 | 5,111.00 | 5,124.00 | 5,038.00 | 5,065.00 | 5,065.00 | 2,022,700 |
| 16 Apr 2024 | 4,988.00 | 5,138.00 | 4,960.00 | 5,131.00 | 5,131.00 | 2,484,100 |
| 15 Apr 2024 | 5,137.00 | 5,155.00 | 5,057.00 | 5,105.00 | 5,105.00 | 2,078,300 |
| 12 Apr 2024 | 5,227.00 | 5,257.00 | 5,163.00 | 5,237.00 | 5,237.00 | 2,919,000 |
| 11 Apr 2024 | 5,165.00 | 5,251.00 | 5,145.00 | 5,237.00 | 5,237.00 | 2,078,700 |
| 10 Apr 2024 | 5,346.00 | 5,380.00 | 5,208.00 | 5,236.00 | 5,236.00 | 2,426,900 |
| 09 Apr 2024 | 5,420.00 | 5,432.00 | 5,354.00 | 5,398.00 | 5,398.00 | 2,142,700 |
| 08 Apr 2024 | 5,481.00 | 5,482.00 | 5,359.00 | 5,395.00 | 5,395.00 | 1,723,500 |
| 05 Apr 2024 | 5,524.00 | 5,555.00 | 5,433.00 | 5,436.00 | 5,436.00 | 1,971,600 |
| 04 Apr 2024 | 5,621.00 | 5,668.00 | 5,571.00 | 5,571.00 | 5,571.00 | 2,360,800 |
| 03 Apr 2024 | 5,554.00 | 5,641.00 | 5,488.00 | 5,572.00 | 5,572.00 | 1,864,400 |
| 02 Apr 2024 | 5,662.00 | 5,690.00 | 5,541.00 | 5,563.00 | 5,563.00 | 2,557,000 |
| 01 Apr 2024 | 5,832.00 | 5,845.00 | 5,623.00 | 5,694.00 | 5,694.00 | 1,554,400 |
| 29 Mar 2024 | 5,780.00 | 5,844.00 | 5,742.00 | 5,764.00 | 5,764.00 | 575,700 |
| 28 Mar 2024 | 5,850.00 | 5,925.00 | 5,766.00 | 5,766.00 | 5,766.00 | 2,396,900 |
| 27 Mar 2024 | 5,911.00 | 5,985.00 | 5,862.00 | 5,927.00 | 5,927.00 | 2,716,800 |
| 26 Mar 2024 | 5,752.00 | 5,970.00 | 5,720.00 | 5,939.00 | 5,939.00 | 2,473,700 |
| 25 Mar 2024 | 5,910.00 | 5,910.00 | 5,811.00 | 5,850.00 | 5,850.00 | 2,178,700 |
| 22 Mar 2024 | 5,964.00 | 5,973.00 | 5,844.00 | 5,881.00 | 5,881.00 | 3,559,200 |
| 21 Mar 2024 | 6,147.00 | 6,153.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,096,800 |
| 19 Mar 2024 | 6,050.00 | 6,110.00 | 5,910.00 | 6,060.00 | 6,060.00 | 2,615,000 |
| 18 Mar 2024 | 6,010.00 | 6,261.00 | 5,996.00 | 6,145.00 | 6,145.00 | 2,872,100 |
| 15 Mar 2024 | 6,022.00 | 6,102.00 | 5,943.00 | 5,981.00 | 5,981.00 | 3,292,000 |
| 14 Mar 2024 | 6,146.00 | 6,197.00 | 6,030.00 | 6,107.00 | 6,107.00 | 2,560,300 |
| 13 Mar 2024 | 6,404.00 | 6,423.00 | 6,213.00 | 6,219.00 | 6,219.00 | 2,176,000 |
| 12 Mar 2024 | 6,430.00 | 6,453.00 | 6,380.00 | 6,423.00 | 6,423.00 | 2,352,700 |
| 11 Mar 2024 | 6,532.00 | 6,697.00 | 6,409.00 | 6,513.00 | 6,513.00 | 2,514,900 |
| 08 Mar 2024 | 6,488.00 | 6,573.00 | 6,372.00 | 6,518.00 | 6,518.00 | 3,827,800 |
| 07 Mar 2024 | 6,435.00 | 6,547.00 | 6,392.00 | 6,435.00 | 6,435.00 | 2,175,600 |
| 06 Mar 2024 | 6,317.00 | 6,409.00 | 6,254.00 | 6,389.00 | 6,389.00 | 2,186,800 |
| 05 Mar 2024 | 6,271.00 | 6,326.00 | 6,208.00 | 6,317.00 | 6,317.00 | 2,164,300 |
| 04 Mar 2024 | 6,200.00 | 6,283.00 | 6,150.00 | 6,272.00 | 6,272.00 | 1,921,200 |
| 01 Mar 2024 | 5,932.00 | 6,139.00 | 5,920.00 | 6,109.00 | 6,109.00 | 1,790,300 |
| 29 Feb 2024 | 5,901.00 | 6,012.00 | 5,886.00 | 6,000.00 | 6,000.00 | 2,401,300 |
| 28 Feb 2024 | 5,950.00 | 6,046.00 | 5,891.00 | 5,957.00 | 5,957.00 | 1,795,200 |
| 27 Feb 2024 | 5,936.00 | 6,059.00 | 5,926.00 | 6,000.00 | 6,000.00 | 2,673,300 |
| 26 Feb 2024 | 5,712.00 | 6,008.00 | 5,705.00 | 6,008.00 | 6,008.00 | 3,223,700 |
| 22 Feb 2024 | 5,855.00 | 5,882.00 | 5,288.00 | 5,648.00 | 5,648.00 | 5,166,600 |
| 21 Feb 2024 | 5,981.00 | 6,043.00 | 5,855.00 | 5,890.00 | 5,890.00 | 2,172,400 |
| 20 Feb 2024 | 5,797.00 | 5,921.00 | 5,765.00 | 5,842.00 | 5,842.00 | 1,860,000 |
| 19 Feb 2024 | 5,925.00 | 5,950.00 | 5,745.00 | 5,779.00 | 5,779.00 | 1,649,000 |
| 16 Feb 2024 | 5,798.00 | 5,972.00 | 5,793.00 | 5,904.00 | 5,904.00 | 3,169,000 |
| 15 Feb 2024 | 5,720.00 | 5,742.00 | 5,653.00 | 5,705.00 | 5,705.00 | 2,040,200 |
| 14 Feb 2024 | 5,700.00 | 5,743.00 | 5,623.00 | 5,646.00 | 5,646.00 | 2,128,700 |
| 13 Feb 2024 | 5,542.00 | 5,733.00 | 5,518.00 | 5,722.00 | 5,722.00 | 3,091,600 |
| 09 Feb 2024 | 5,444.00 | 5,550.00 | 5,421.00 | 5,451.00 | 5,451.00 | 3,591,300 |
| 08 Feb 2024 | 5,171.00 | 5,421.00 | 5,171.00 | 5,420.00 | 5,420.00 | 3,299,400 |
| 07 Feb 2024 | 5,085.00 | 5,245.00 | 5,075.00 | 5,193.00 | 5,193.00 | 1,890,400 |
| 06 Feb 2024 | 5,090.00 | 5,150.00 | 5,061.00 | 5,128.00 | 5,128.00 | 2,485,400 |
| 05 Feb 2024 | 5,210.00 | 5,213.00 | 5,043.00 | 5,124.00 | 5,124.00 | 3,089,700 |
| 02 Feb 2024 | 5,261.00 | 5,345.00 | 5,084.00 | 5,186.00 | 5,186.00 | 3,789,600 |
| 01 Feb 2024 | 5,332.00 | 5,375.00 | 5,267.00 | 5,310.00 | 5,310.00 | 1,759,000 |
| 31 Jan 2024 | 5,297.00 | 5,358.00 | 5,280.00 | 5,347.00 | 5,347.00 | 2,235,200 |
| 30 Jan 2024 | 5,490.00 | 5,501.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1,871,000 |
| 29 Jan 2024 | 5,450.00 | 5,502.00 | 5,433.00 | 5,450.00 | 5,450.00 | 1,461,900 |
| 26 Jan 2024 | 5,450.00 | 5,485.00 | 5,401.00 | 5,416.00 | 5,416.00 | 1,636,300 |
| 25 Jan 2024 | 5,474.00 | 5,512.00 | 5,383.00 | 5,455.00 | 5,455.00 | 2,059,000 |
| 24 Jan 2024 | 5,583.00 | 5,607.00 | 5,526.00 | 5,574.00 | 5,574.00 | 1,335,700 |
| 23 Jan 2024 | 5,581.00 | 5,705.00 | 5,576.00 | 5,626.00 | 5,626.00 | 1,479,500 |
| 22 Jan 2024 | 5,613.00 | 5,650.00 | 5,544.00 | 5,598.00 | 5,598.00 | 1,882,000 |
| 19 Jan 2024 | 5,645.00 | 5,677.00 | 5,497.00 | 5,541.00 | 5,541.00 | 2,193,500 |
| 18 Jan 2024 | 5,667.00 | 5,705.00 | 5,620.00 | 5,633.00 | 5,633.00 | 2,114,000 |
| 17 Jan 2024 | 5,869.00 | 5,920.00 | 5,709.00 | 5,709.00 | 5,709.00 | 3,403,800 |
| 16 Jan 2024 | 5,892.00 | 5,974.00 | 5,841.00 | 5,916.00 | 5,916.00 | 1,412,500 |
| 15 Jan 2024 | 5,892.00 | 5,914.00 | 5,841.00 | 5,873.00 | 5,873.00 | 204,900 |
| 12 Jan 2024 | 6,035.00 | 6,035.00 | 5,868.00 | 5,887.00 | 5,887.00 | 3,904,100 |
| 11 Jan 2024 | 5,781.00 | 5,865.00 | 5,756.00 | 5,835.00 | 5,835.00 | 2,785,800 |
| 10 Jan 2024 | 5,670.00 | 5,670.00 | 5,668.00 | 5,668.00 | 5,668.00 | 1,407,300 |
| 09 Jan 2024 | 5,487.00 | 5,627.00 | 5,449.00 | 5,552.00 | 5,552.00 | 2,603,400 |
| 05 Jan 2024 | 5,398.00 | 5,428.00 | 5,366.00 | 5,388.00 | 5,388.00 | 1,757,900 |
| 04 Jan 2024 | 5,307.00 | 5,380.00 | 5,247.00 | 5,380.00 | 5,380.00 | 2,277,300 |
| 29 Dec 2023 | 5,373.00 | 5,414.00 | 5,295.00 | 5,342.00 | 5,342.00 | 1,603,000 |
| 28 Dec 2023 | 5,344.00 | 5,401.00 | 5,298.00 | 5,386.00 | 5,386.00 | 1,051,400 |
| 28 Dec 2023 | 40 Dividend | |||||
| 27 Dec 2023 | 5,357.00 | 5,423.00 | 5,330.00 | 5,384.00 | 5,344.00 | 1,932,400 |
| 26 Dec 2023 | 5,349.00 | 5,364.00 | 5,305.00 | 5,355.00 | 5,315.22 | 1,144,600 |
| 25 Dec 2023 | 5,338.00 | 5,370.00 | 5,304.00 | 5,349.00 | 5,309.26 | 727,000 |
| 22 Dec 2023 | 5,276.00 | 5,342.00 | 5,246.00 | 5,315.00 | 5,275.51 | 1,631,600 |
| 21 Dec 2023 | 5,367.00 | 5,381.00 | 5,277.00 | 5,295.00 | 5,255.66 | 1,653,500 |
| 20 Dec 2023 | 5,333.00 | 5,487.00 | 5,322.00 | 5,450.00 | 5,409.51 | 2,060,800 |
| 19 Dec 2023 | 5,326.00 | 5,344.00 | 5,241.00 | 5,333.00 | 5,293.38 | 1,978,600 |
| 18 Dec 2023 | 5,278.00 | 5,354.00 | 5,248.00 | 5,304.00 | 5,264.59 | 1,584,800 |
| 15 Dec 2023 | 5,362.00 | 5,449.00 | 5,297.00 | 5,344.00 | 5,304.30 | 2,815,500 |
| 14 Dec 2023 | 5,396.00 | 5,429.00 | 5,366.00 | 5,408.00 | 5,367.82 | 2,098,900 |
| 13 Dec 2023 | 5,364.00 | 5,374.00 | 5,275.00 | 5,337.00 | 5,297.35 | 2,597,600 |
| 12 Dec 2023 | 5,347.00 | 5,428.00 | 5,330.00 | 5,357.00 | 5,317.20 | 2,324,000 |
| 11 Dec 2023 | 5,400.00 | 5,455.00 | 5,344.00 | 5,356.00 | 5,316.21 | 1,857,100 |
| 08 Dec 2023 | 5,405.00 | 5,426.00 | 5,314.00 | 5,366.00 | 5,326.13 | 3,618,400 |
| 07 Dec 2023 | 5,430.00 | 5,449.00 | 5,370.00 | 5,441.00 | 5,400.58 | 2,214,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.