Comparing Back to the side-by-side chart ↗
CHUGAI PHARMACEUTICAL CO.,LTD. (4519.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6400.00 | 6429.00 | 6327.00 | 6353.00 | +1.37% | 2,895,600 |
| 2026-10-15 | 6140.00 | 6285.00 | 6099.00 | 6267.00 | +3.76% | 5,201,400 |
| 2026-10-14 | 6100.00 | 6106.00 | 6036.00 | 6040.00 | -2.11% | 2,360,400 |
| 2026-10-13 | 6100.00 | 6170.00 | 6078.00 | 6170.00 | +2.51% | 2,644,000 |
| 2026-10-09 | 6007.00 | 6040.00 | 5979.00 | 6019.00 | -1.44% | 3,116,800 |
| 2026-10-08 | 6181.00 | 6188.00 | 6046.00 | 6107.00 | +0.10% | 2,134,700 |
| 2026-10-07 | 6126.00 | 6192.00 | 6070.00 | 6101.00 | -0.31% | 2,228,700 |
| 2026-10-06 | 6118.00 | 6148.00 | 6039.00 | 6120.00 | +0.51% | 2,432,600 |
| 2026-10-05 | 6002.00 | 6137.00 | 6002.00 | 6089.00 | +0.94% | 3,878,500 |
| 2026-10-02 | 6027.00 | 6068.00 | 5974.00 | 6032.00 | -2.32% | 4,546,000 |
| 2026-10-01 | 6159.00 | 6194.00 | 6002.00 | 6175.00 | -0.80% | 4,383,000 |
| 2026-09-30 | 6097.00 | 6246.00 | 6050.00 | 6225.00 | +2.12% | 9,460,400 |
| 2026-09-29 | 6300.00 | 6340.00 | 6086.00 | 6096.00 | -4.18% | 4,741,300 |
| 2026-09-28 | 6501.00 | 6513.00 | 6362.00 | 6362.00 | -3.84% | 4,151,800 |
| 2026-09-25 | 6706.00 | 6724.00 | 6595.00 | 6616.00 | -0.51% | 3,185,400 |
| 2026-09-24 | 6799.00 | 6804.00 | 6612.00 | 6650.00 | -1.42% | 3,129,700 |
| 2026-09-18 | 6700.00 | 6755.00 | 6659.00 | 6746.00 | +0.93% | 2,850,900 |
| 2026-09-17 | 6564.00 | 6685.00 | 6564.00 | 6684.00 | +3.69% | 2,511,600 |
| 2026-09-16 | 6470.00 | 6492.00 | 6396.00 | 6446.00 | -0.83% | 2,225,200 |
| 2026-09-15 | 6510.00 | 6533.00 | 6465.00 | 6500.00 | +1.34% | 1,907,400 |
| 2026-09-14 | 6415.00 | 6442.00 | 6352.00 | 6414.00 | -0.12% | 1,755,500 |
| 2026-09-11 | 6293.00 | 6433.00 | 6293.00 | 6422.00 | +0.06% | 3,008,400 |
| 2026-09-10 | 6418.00 | 6450.00 | 6310.00 | 6418.00 | -0.90% | 3,141,500 |
| 2026-09-09 | 6503.00 | 6579.00 | 6476.00 | 6476.00 | -0.86% | 2,871,600 |
| 2026-09-08 | 6544.00 | 6570.00 | 6503.00 | 6532.00 | -0.49% | 2,083,000 |
| 2026-09-07 | 6597.00 | 6720.00 | 6564.00 | 6564.00 | -3.40% | 3,444,800 |
| 2026-09-04 | 6818.00 | 6873.00 | 6794.00 | 6795.00 | -1.21% | 1,920,500 |
| 2026-09-03 | 6868.00 | 6878.00 | 6777.00 | 6878.00 | +0.67% | 2,283,900 |
| 2026-09-02 | 6900.00 | 6951.00 | 6814.00 | 6832.00 | -1.47% | 2,345,900 |
| 2026-09-01 | 6910.00 | 6976.00 | 6904.00 | 6934.00 | +0.30% | 1,623,100 |
| 2026-08-31 | 6883.00 | 6953.00 | 6855.00 | 6913.00 | -1.71% | 2,937,400 |
| 2026-08-28 | 6999.00 | 7054.00 | 6958.00 | 7033.00 | +1.24% | 1,982,400 |
| 2026-08-27 | 7015.00 | 7044.00 | 6920.00 | 6947.00 | -1.47% | 1,806,300 |
| 2026-08-26 | 7028.00 | 7090.00 | 7000.00 | 7051.00 | +1.45% | 1,503,700 |
| 2026-08-25 | 6914.00 | 6983.00 | 6902.00 | 6950.00 | -0.53% | 1,301,800 |
| 2026-08-24 | 7030.00 | 7130.00 | 6966.00 | 6987.00 | -0.34% | 1,196,300 |
| 2026-08-21 | 7019.00 | 7111.00 | 6996.00 | 7011.00 | -1.27% | 1,887,500 |
| 2026-08-20 | 6985.00 | 7141.00 | 6974.00 | 7101.00 | +3.14% | 2,536,300 |
| 2026-08-19 | 6873.00 | 6911.00 | 6841.00 | 6885.00 | +0.55% | 3,127,400 |
| 2026-08-18 | 6842.00 | 6906.00 | 6831.00 | 6847.00 | -0.25% | 2,180,500 |
| 2026-08-17 | 6998.00 | 7000.00 | 6845.00 | 6864.00 | -1.00% | 1,900,800 |
| 2026-08-14 | 7121.00 | 7121.00 | 6852.00 | 6933.00 | -3.37% | 4,618,700 |
| 2026-08-13 | 7206.00 | 7229.00 | 7060.00 | 7175.00 | -0.13% | 2,369,600 |
| 2026-08-12 | 7096.00 | 7198.00 | 7042.00 | 7184.00 | +1.01% | 2,244,000 |
| 2026-08-10 | 6900.00 | 7112.00 | 6837.00 | 7112.00 | +3.72% | 2,860,400 |
| 2026-08-07 | 6699.00 | 6857.00 | 6695.00 | 6857.00 | +1.37% | 1,897,700 |
| 2026-08-06 | 6620.00 | 6764.00 | 6578.00 | 6764.00 | +1.14% | 3,147,300 |
| 2026-08-05 | 6601.00 | 6693.00 | 6601.00 | 6688.00 | +0.12% | 2,782,100 |
| 2026-08-04 | 6630.00 | 6680.00 | 6575.00 | 6680.00 | -0.10% | 3,013,700 |
| 2026-08-03 | 6811.00 | 6812.00 | 6608.00 | 6687.00 | -3.53% | 3,532,400 |
| 2026-07-31 | 6950.00 | 6993.00 | 6873.00 | 6932.00 | -1.97% | 2,876,800 |
| 2026-07-30 | 6950.00 | 7087.00 | 6910.00 | 7071.00 | +0.03% | 2,701,800 |
| 2026-07-29 | 7098.00 | 7110.00 | 6922.00 | 7069.00 | +1.00% | 2,859,900 |
| 2026-07-28 | 6958.00 | 7149.00 | 6941.00 | 6999.00 | +2.21% | 4,135,500 |
| 2026-07-27 | 7055.00 | 7100.00 | 6795.00 | 6848.00 | -7.66% | 6,311,000 |
| 2026-07-24 | 7298.00 | 7509.00 | 7229.00 | 7416.00 | +2.83% | 2,827,400 |
| 2026-07-23 | 7312.00 | 7319.00 | 7163.00 | 7212.00 | -1.29% | 2,609,800 |
| 2026-07-22 | 7355.00 | 7393.00 | 7303.00 | 7306.00 | -1.23% | 2,064,700 |
| 2026-07-21 | 7280.00 | 7444.00 | 7246.00 | 7397.00 | +0.98% | 3,264,000 |
| 2026-07-17 | 7243.00 | 7344.00 | 7210.00 | 7325.00 | +1.16% | 2,964,200 |
| 2026-07-16 | 7191.00 | 7306.00 | 7148.00 | 7241.00 | +1.59% | 2,301,400 |
| 2026-07-15 | 7200.00 | 7231.00 | 7105.00 | 7128.00 | -1.56% | 2,330,400 |
| 2026-07-14 | 7250.00 | 7342.00 | 7168.00 | 7241.00 | +0.15% | 1,973,600 |
| 2026-07-13 | 7345.00 | 7350.00 | 7136.00 | 7230.00 | -2.15% | 2,054,100 |
| 2026-07-10 | 7353.00 | 7420.00 | 7312.00 | 7389.00 | +0.41% | 2,663,200 |
| 2026-07-09 | 7345.00 | 7460.00 | 7313.00 | 7359.00 | +0.19% | 2,213,200 |
| 2026-07-08 | 7733.00 | 7762.00 | 7345.00 | 7345.00 | -3.61% | 3,515,600 |
| 2026-07-07 | 7652.00 | 7654.00 | 7545.00 | 7620.00 | +1.05% | 2,451,200 |
| 2026-07-06 | 7651.00 | 7719.00 | 7514.00 | 7541.00 | -1.32% | 1,563,600 |
| 2026-07-03 | 7780.00 | 7939.00 | 7641.00 | 7642.00 | +2.99% | 2,754,300 |
| 2026-07-02 | 7370.00 | 7484.00 | 7265.00 | 7420.00 | +1.91% | 2,366,800 |
| 2026-07-01 | 7400.00 | 7494.00 | 7249.00 | 7281.00 | -3.36% | 2,245,500 |
| 2026-06-30 | 7585.00 | 7630.00 | 7488.00 | 7534.00 | -0.53% | 2,303,800 |
| 2026-06-29 | 7453.00 | 7660.00 | 7441.00 | 7574.00 | +1.88% | 2,809,400 |
| 2026-06-26 | 7474.00 | 7540.00 | 7434.00 | 7434.00 | -1.33% | 2,058,200 |
| 2026-06-25 | 7564.00 | 7596.00 | 7463.00 | 7534.00 | +0.45% | 1,882,900 |
| 2026-06-24 | 7530.00 | 7583.00 | 7466.00 | 7500.00 | +0.89% | 1,977,300 |
| 2026-06-23 | 7542.00 | 7560.00 | 7434.00 | 7434.00 | -1.17% | 2,411,300 |
| 2026-06-22 | 7488.00 | 7583.00 | 7442.00 | 7522.00 | -0.37% | 1,238,100 |
| 2026-06-19 | 7514.00 | 7550.00 | 7386.00 | 7550.00 | -0.21% | 3,697,700 |
| 2026-06-18 | 7674.00 | 7678.00 | 7480.00 | 7566.00 | -1.10% | 1,954,000 |
| 2026-06-17 | 7532.00 | 7689.00 | 7532.00 | 7650.00 | +1.69% | 1,745,000 |
| 2026-06-16 | 7562.00 | 7719.00 | 7442.00 | 7523.00 | +1.28% | 2,083,200 |
| 2026-06-15 | 7388.00 | 7567.00 | 7376.00 | 7428.00 | -0.30% | 1,824,000 |
| 2026-06-12 | 7447.00 | 7506.00 | 7390.00 | 7450.00 | +0.30% | 2,581,900 |
| 2026-06-11 | 7270.00 | 7472.00 | 7270.00 | 7428.00 | -1.75% | 2,164,800 |
| 2026-06-10 | 7341.00 | 7560.00 | 7331.00 | 7560.00 | +2.49% | 2,962,000 |
| 2026-06-09 | 7420.00 | 7471.00 | 7324.00 | 7376.00 | -1.19% | 2,715,900 |
| 2026-06-08 | 7500.00 | 7599.00 | 7430.00 | 7465.00 | -1.18% | 2,319,900 |
| 2026-06-05 | 7649.00 | 7658.00 | 7504.00 | 7554.00 | -0.17% | 2,116,500 |
| 2026-06-04 | 7400.00 | 7595.00 | 7357.00 | 7567.00 | +1.94% | 2,311,000 |
| 2026-06-03 | 7500.00 | 7629.00 | 7387.00 | 7423.00 | -2.56% | 2,654,400 |
| 2026-06-02 | 7601.00 | 7624.00 | 7488.00 | 7618.00 | -0.60% | 2,597,400 |
| 2026-06-01 | 7956.00 | 7964.00 | 7606.00 | 7664.00 | -2.89% | 2,884,200 |
| 2026-05-29 | 7699.00 | 7944.00 | 7677.00 | 7892.00 | +1.92% | 5,543,000 |
| 2026-05-28 | 7880.00 | 7936.00 | 7726.00 | 7743.00 | -1.71% | 1,962,700 |
| 2026-05-27 | 7646.00 | 7888.00 | 7625.00 | 7878.00 | +3.85% | 3,277,400 |
| 2026-05-26 | 7957.00 | 7964.00 | 7580.00 | 7586.00 | -6.54% | 3,196,500 |
| 2026-05-25 | 8013.00 | 8215.00 | 8003.00 | 8117.00 | +0.33% | 1,670,400 |
| 2026-05-22 | 7804.00 | 8090.00 | 7795.00 | 8090.00 | +3.24% | 1,924,300 |
| 2026-05-21 | 8049.00 | 8151.00 | 7815.00 | 7836.00 | -0.80% | 2,152,600 |
| 2026-05-20 | 7873.00 | 8047.00 | 7864.00 | 7899.00 | -0.47% | 2,507,400 |
| 2026-05-19 | 7979.00 | 8022.00 | 7843.00 | 7936.00 | +0.65% | 2,367,900 |
| 2026-05-18 | 7892.00 | 8013.00 | 7787.00 | 7885.00 | -0.67% | 1,512,400 |
| 2026-05-15 | 7946.00 | 8111.00 | 7925.00 | 7938.00 | -1.95% | 2,260,800 |
| 2026-05-14 | 7850.00 | 8096.00 | 7777.00 | 8096.00 | +3.73% | 2,811,500 |
| 2026-05-13 | 7753.00 | 7841.00 | 7691.00 | 7805.00 | +0.14% | 2,385,200 |
| 2026-05-12 | 7850.00 | 7961.00 | 7752.00 | 7794.00 | -2.00% | 2,123,700 |
| 2026-05-11 | 7821.00 | 7996.00 | 7740.00 | 7953.00 | +0.67% | 3,038,800 |
| 2026-05-08 | 8245.00 | 8248.00 | 7865.00 | 7900.00 | -2.41% | 4,228,200 |
| 2026-05-07 | 7765.00 | 8148.00 | 7727.00 | 8095.00 | -1.82% | 6,790,800 |
| 2026-05-01 | 8529.00 | 8893.00 | 8245.00 | 8245.00 | +1.59% | 5,927,700 |
| 2026-04-30 | 8000.00 | 8236.00 | 7833.00 | 8116.00 | +2.22% | 6,603,000 |
| 2026-04-28 | 7580.00 | 7948.00 | 7570.00 | 7940.00 | +6.65% | 5,707,500 |
| 2026-04-27 | 7961.00 | 8034.00 | 7402.00 | 7445.00 | -15.83% | 10,085,300 |
| 2026-04-24 | 8994.00 | 9013.00 | 8702.00 | 8845.00 | -0.91% | 4,079,800 |
| 2026-04-23 | 8760.00 | 8984.00 | 8681.00 | 8926.00 | +1.89% | 2,796,800 |
| 2026-04-22 | 8747.00 | 8888.00 | 8663.00 | 8760.00 | +0.76% | 2,860,500 |
| 2026-04-21 | 8744.00 | 8788.00 | 8467.00 | 8694.00 | -1.70% | 2,248,400 |
| 2026-04-20 | 8599.00 | 8920.00 | 8580.00 | 8844.00 | +5.93% | 3,234,900 |
| 2026-04-17 | 8435.00 | 8462.00 | 8306.00 | 8349.00 | -2.82% | 2,446,500 |
| 2026-04-16 | 8624.00 | 8777.00 | 8583.00 | 8591.00 | -0.76% | 2,218,700 |
| 2026-04-15 | 8512.00 | 8693.00 | 8511.00 | 8657.00 | +1.61% | 1,925,400 |
| 2026-04-14 | 8639.00 | 8656.00 | 8425.00 | 8520.00 | -0.76% | 1,975,400 |
| 2026-04-13 | 8564.00 | 8675.00 | 8512.00 | 8585.00 | -1.04% | 1,432,700 |
| 2026-04-10 | 8750.00 | 8816.00 | 8538.00 | 8675.00 | -1.14% | 2,506,100 |
| 2026-04-09 | 8818.00 | 8952.00 | 8775.00 | 8775.00 | -1.22% | 1,911,600 |
| 2026-04-08 | 9039.00 | 9080.00 | 8780.00 | 8883.00 | +1.65% | 2,898,900 |
| 2026-04-07 | 8779.00 | 8882.00 | 8680.00 | 8739.00 | -1.42% | 1,648,400 |
| 2026-04-06 | 8785.00 | 9012.00 | 8722.00 | 8865.00 | +0.98% | 1,704,600 |
| 2026-04-03 | 9219.00 | 9220.00 | 8735.00 | 8779.00 | -4.56% | 2,330,600 |
| 2026-04-02 | 9338.00 | 9344.00 | 8973.00 | 9198.00 | +2.20% | 3,947,800 |
| 2026-04-01 | 8898.00 | 9000.00 | 8820.00 | 9000.00 | +4.52% | 2,175,900 |
| 2026-03-31 | 8568.00 | 8732.00 | 8415.00 | 8611.00 | -0.57% | 3,313,700 |
| 2026-03-30 | 8258.00 | 8705.00 | 8240.00 | 8660.00 | +1.41% | 3,399,400 |
| 2026-03-27 | 8529.00 | 8553.00 | 8344.00 | 8540.00 | +1.05% | 2,409,500 |
| 2026-03-26 | 8441.00 | 8478.00 | 8359.00 | 8451.00 | -0.13% | 1,570,300 |
| 2026-03-25 | 8524.00 | 8543.00 | 8387.00 | 8462.00 | +2.89% | 2,197,300 |
| 2026-03-24 | 8157.00 | 8224.00 | 8046.00 | 8224.00 | +3.49% | 1,698,000 |
| 2026-03-23 | 8350.00 | 8400.00 | 7946.00 | 7947.00 | -8.13% | 4,261,100 |
| 2026-03-19 | 8836.00 | 8865.00 | 8609.00 | 8650.00 | -3.74% | 3,153,700 |
| 2026-03-18 | 9036.00 | 9188.00 | 8855.00 | 8986.00 | -3.56% | 2,529,400 |
| 2026-03-17 | 9352.00 | 9459.00 | 9269.00 | 9318.00 | +2.20% | 1,806,700 |
| 2026-03-16 | 9212.00 | 9242.00 | 9024.00 | 9117.00 | -2.62% | 1,801,300 |
| 2026-03-13 | 9279.00 | 9478.00 | 9279.00 | 9362.00 | -0.71% | 2,111,400 |
| 2026-03-12 | 9425.00 | 9497.00 | 9299.00 | 9429.00 | -0.38% | 1,817,300 |
| 2026-03-11 | 9576.00 | 9689.00 | 9465.00 | 9465.00 | -0.58% | 1,565,100 |
| 2026-03-10 | 9639.00 | 9702.00 | 9430.00 | 9520.00 | +0.42% | 2,228,900 |
| 2026-03-09 | 9136.00 | 9628.00 | 9116.00 | 9480.00 | -1.11% | 3,117,600 |
| 2026-03-06 | 9577.00 | 9646.00 | 9492.00 | 9586.00 | -1.45% | 1,997,200 |
| 2026-03-05 | 9971.00 | 10090.00 | 9676.00 | 9727.00 | -0.31% | 2,145,600 |
| 2026-03-04 | 9750.00 | 9822.00 | 9603.00 | 9757.00 | -1.16% | 2,583,900 |
| 2026-03-03 | 9939.00 | 10030.00 | 9792.00 | 9872.00 | -2.69% | 1,849,000 |
| 2026-03-02 | 10390.00 | 10520.00 | 10110.00 | 10145.00 | -2.97% | 2,092,300 |
| 2026-02-27 | 10410.00 | 10570.00 | 10375.00 | 10455.00 | +1.55% | 2,840,500 |
| 2026-02-26 | 10290.00 | 10400.00 | 10185.00 | 10295.00 | -0.53% | 2,462,300 |
| 2026-02-25 | 10700.00 | 10700.00 | 10205.00 | 10350.00 | +2.48% | 2,905,200 |
| 2026-02-24 | 10220.00 | 10220.00 | 9902.00 | 10100.00 | +1.71% | 3,178,500 |
| 2026-02-20 | 9675.00 | 9955.00 | 9653.00 | 9930.00 | +3.49% | 3,008,100 |
| 2026-02-19 | 9348.00 | 9627.00 | 9337.00 | 9595.00 | +2.07% | 2,179,500 |
| 2026-02-18 | 9219.00 | 9400.00 | 9219.00 | 9400.00 | +2.51% | 1,435,000 |
| 2026-02-17 | 9212.00 | 9243.00 | 9131.00 | 9170.00 | -1.21% | 2,114,200 |
| 2026-02-16 | 9300.00 | 9319.00 | 9200.00 | 9282.00 | +0.02% | 1,526,100 |
| 2026-02-13 | 9101.00 | 9342.00 | 9038.00 | 9280.00 | +0.87% | 3,429,500 |
| 2026-02-12 | 9227.00 | 9310.00 | 9156.00 | 9200.00 | +1.97% | 2,381,100 |
| 2026-02-10 | 9104.00 | 9175.00 | 9003.00 | 9022.00 | -1.14% | 2,125,100 |
| 2026-02-09 | 9397.00 | 9460.00 | 9012.00 | 9126.00 | +6.02% | 3,667,500 |
| 2026-02-06 | 8850.00 | 8900.00 | 8608.00 | 8608.00 | -5.67% | 3,777,900 |
| 2026-02-05 | 9152.00 | 9441.00 | 8983.00 | 9125.00 | +4.86% | 5,012,600 |
| 2026-02-04 | 8700.00 | 8790.00 | 8642.00 | 8702.00 | -1.46% | 2,410,200 |
| 2026-02-03 | 8802.00 | 8985.00 | 8745.00 | 8831.00 | +0.33% | 2,561,400 |
| 2026-02-02 | 8951.00 | 9033.00 | 8802.00 | 8802.00 | +0.01% | 2,649,300 |
| 2026-01-30 | 8759.00 | 8982.00 | 8592.00 | 8801.00 | +5.92% | 4,759,000 |
| 2026-01-29 | 8339.00 | 8430.00 | 8275.00 | 8309.00 | -1.63% | 2,367,500 |
| 2026-01-28 | 8451.00 | 8560.00 | 8365.00 | 8447.00 | -2.26% | 1,817,200 |
| 2026-01-27 | 8662.00 | 8686.00 | 8515.00 | 8642.00 | -0.59% | 2,097,900 |
| 2026-01-26 | 8454.00 | 8693.00 | 8450.00 | 8693.00 | -0.69% | 2,019,500 |
| 2026-01-23 | 8651.00 | 8796.00 | 8609.00 | 8753.00 | +4.20% | 3,173,700 |
| 2026-01-22 | 8465.00 | 8470.00 | 8297.00 | 8400.00 | +1.02% | 1,990,700 |
| 2026-01-21 | 8202.00 | 8315.00 | 8171.00 | 8315.00 | +0.87% | 1,755,300 |
| 2026-01-20 | 8250.00 | 8296.00 | 8182.00 | 8243.00 | +0.18% | 1,557,500 |
| 2026-01-19 | 8245.00 | 8307.00 | 8168.00 | 8228.00 | -0.29% | 1,506,200 |
| 2026-01-16 | 8348.00 | 8360.00 | 8204.00 | 8252.00 | -3.98% | 2,142,100 |
| 2026-01-15 | 8618.00 | 8765.00 | 8552.00 | 8594.00 | +0.77% | 2,264,500 |
| 2026-01-14 | 8499.00 | 8616.00 | 8437.00 | 8528.00 | +1.08% | 1,951,300 |
| 2026-01-13 | 8500.00 | 8607.00 | 8390.00 | 8437.00 | +0.19% | 2,181,100 |
| 2026-01-09 | 8450.00 | 8495.00 | 8349.00 | 8421.00 | -0.87% | 2,208,400 |
| 2026-01-08 | 8536.00 | 8607.00 | 8376.00 | 8495.00 | +1.13% | 2,677,900 |
| 2026-01-07 | 8325.00 | 8437.00 | 8310.00 | 8400.00 | +1.17% | 1,718,900 |
| 2026-01-06 | 8430.00 | 8500.00 | 8238.00 | 8303.00 | -2.50% | 2,673,700 |
| 2026-01-05 | 8350.00 | 8527.00 | 8328.00 | 8516.00 | +3.31% | 2,063,700 |
| 2025-12-30 | 8298.00 | 8328.00 | 8191.00 | 8243.00 | -0.75% | 1,860,500 |
| 2025-12-29 | 8290.00 | 8312.00 | 8218.00 | 8305.00 | -1.25% | 1,387,600 |
| 2025-12-26 | 8340.00 | 8447.00 | 8340.00 | 8410.00 | +0.97% | 1,250,200 |
| 2025-12-25 | 8305.00 | 8333.00 | 8250.00 | 8329.00 | +0.76% | 763,400 |
| 2025-12-24 | 8449.00 | 8472.00 | 8266.00 | 8266.00 | -0.89% | 2,031,300 |
| 2025-12-23 | 8318.00 | 8402.00 | 8282.00 | 8340.00 | +0.94% | 1,708,500 |
| 2025-12-22 | 8300.00 | 8356.00 | 8241.00 | 8262.00 | -0.35% | 971,100 |
| 2025-12-19 | 8295.00 | 8414.00 | 8190.00 | 8291.00 | +1.22% | 2,666,300 |
| 2025-12-18 | 8101.00 | 8311.00 | 8100.00 | 8191.00 | +0.17% | 1,445,900 |
| 2025-12-17 | 8119.00 | 8233.00 | 8065.00 | 8177.00 | -1.11% | 2,188,100 |
| 2025-12-16 | 8500.00 | 8500.00 | 8269.00 | 8269.00 | -2.88% | 1,952,200 |
| 2025-12-15 | 8575.00 | 8690.00 | 8514.00 | 8514.00 | -0.34% | 1,661,400 |
| 2025-12-12 | 8477.00 | 8629.00 | 8376.00 | 8543.00 | +1.99% | 3,564,700 |
| 2025-12-11 | 8395.00 | 8512.00 | 8277.00 | 8376.00 | +2.77% | 2,615,700 |
| 2025-12-10 | 8153.00 | 8194.00 | 8057.00 | 8150.00 | -0.45% | 1,703,700 |
| 2025-12-09 | 8224.00 | 8264.00 | 8111.00 | 8187.00 | -0.45% | 1,477,700 |
| 2025-12-08 | 8260.00 | 8274.00 | 8188.00 | 8224.00 | -0.11% | 1,338,800 |
| 2025-12-05 | 8390.00 | 8393.00 | 8210.00 | 8233.00 | -2.82% | 1,349,900 |
| 2025-12-04 | 8303.00 | 8492.00 | 8223.00 | 8472.00 | +3.15% | 2,349,500 |
| 2025-12-03 | 8098.00 | 8264.00 | 8080.00 | 8213.00 | +0.77% | 1,876,400 |
| 2025-12-02 | 8155.00 | 8168.00 | 8084.00 | 8150.00 | +0.97% | 1,931,600 |
| 2025-12-01 | 8269.00 | 8311.00 | 8040.00 | 8072.00 | -3.61% | 2,517,200 |
| 2025-11-28 | 8330.00 | 8374.00 | 8250.00 | 8374.00 | -0.62% | 1,768,300 |
| 2025-11-27 | 8447.00 | 8549.00 | 8419.00 | 8426.00 | -1.61% | 1,827,000 |
| 2025-11-26 | 8377.00 | 8612.00 | 8309.00 | 8564.00 | +2.46% | 2,217,900 |
| 2025-11-25 | 8433.00 | 8435.00 | 8239.00 | 8358.00 | -0.12% | 2,647,200 |
| 2025-11-21 | 8320.00 | 8435.00 | 8284.00 | 8368.00 | +1.09% | 4,143,500 |
| 2025-11-20 | 8050.00 | 8392.00 | 8023.00 | 8278.00 | +1.43% | 2,470,900 |
| 2025-11-19 | 8294.00 | 8339.00 | 8138.00 | 8161.00 | -1.67% | 3,014,700 |
| 2025-11-18 | 8336.00 | 8436.00 | 8291.00 | 8300.00 | -2.39% | 2,437,400 |
| 2025-11-17 | 8263.00 | 8574.00 | 8230.00 | 8503.00 | +4.81% | 3,647,400 |
| 2025-11-14 | 8100.00 | 8271.00 | 8003.00 | 8113.00 | +0.25% | 4,200,200 |
| 2025-11-13 | 8000.00 | 8211.00 | 7952.00 | 8093.00 | +3.10% | 2,956,300 |
| 2025-11-12 | 7821.00 | 7884.00 | 7684.00 | 7850.00 | +4.37% | 3,412,400 |
| 2025-11-11 | 7377.00 | 7553.00 | 7352.00 | 7521.00 | +3.91% | 2,352,300 |
| 2025-11-10 | 7242.00 | 7339.00 | 7204.00 | 7238.00 | -3.08% | 2,249,700 |
| 2025-11-07 | 7100.00 | 7478.00 | 7038.00 | 7468.00 | +7.44% | 5,366,900 |
| 2025-11-06 | 7000.00 | 7110.00 | 6946.00 | 6951.00 | -0.77% | 1,967,400 |
| 2025-11-05 | 7048.00 | 7113.00 | 6848.00 | 7005.00 | +0.82% | 3,424,800 |
| 2025-11-04 | 7000.00 | 7020.00 | 6845.00 | 6948.00 | -1.43% | 2,839,100 |
| 2025-10-31 | 6891.00 | 7059.00 | 6870.00 | 7049.00 | +3.54% | 3,999,800 |
| 2025-10-30 | 6771.00 | 6819.00 | 6691.00 | 6808.00 | -0.07% | 2,432,600 |
| 2025-10-29 | 6920.00 | 6975.00 | 6726.00 | 6813.00 | -1.16% | 2,351,500 |
| 2025-10-28 | 6887.00 | 6922.00 | 6804.00 | 6893.00 | +1.56% | 2,400,600 |
| 2025-10-27 | 6873.00 | 6938.00 | 6781.00 | 6787.00 | -2.13% | 4,176,500 |
| 2025-10-24 | 7030.00 | 7046.00 | 6924.00 | 6935.00 | -3.06% | 3,047,800 |
| 2025-10-23 | 7178.00 | 7296.00 | 7122.00 | 7154.00 | -1.02% | 2,382,500 |
| 2025-10-22 | 7204.00 | 7303.00 | 7180.00 | 7228.00 | +0.98% | 2,191,700 |
| 2025-10-21 | 7120.00 | 7225.00 | 7092.00 | 7158.00 | +1.37% | 2,367,100 |
| 2025-10-20 | 6981.00 | 7071.00 | 6920.00 | 7061.00 | +2.62% | 2,440,600 |
| 2025-10-17 | 6903.00 | 6934.00 | 6810.00 | 6881.00 | -2.26% | 2,557,200 |
| 2025-10-16 | 7069.00 | 7080.00 | 6978.00 | 7040.00 | +0.21% | 2,012,200 |
| 2025-10-15 | 6960.00 | 7060.00 | 6917.00 | 7025.00 | +0.36% | 2,124,700 |
| 2025-10-14 | 7104.00 | 7227.00 | 6975.00 | 7000.00 | -6.40% | 4,266,800 |
| 2025-10-10 | 7426.00 | 7499.00 | 7208.00 | 7479.00 | +1.71% | 3,636,000 |
| 2025-10-09 | 7279.00 | 7373.00 | 7272.00 | 7353.00 | +2.08% | 2,309,000 |
| 2025-10-08 | 7230.00 | 7279.00 | 7105.00 | 7203.00 | -0.21% | 2,431,600 |
| 2025-10-07 | 7340.00 | 7465.00 | 7218.00 | 7218.00 | -0.29% | 3,962,400 |
| 2025-10-06 | 7164.00 | 7271.00 | 7120.00 | 7239.00 | +3.73% | 3,695,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+20.52%). Pire mois : Mars (-12.95%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de CHUGAI PHARMACEUTICAL CO.,LTD. (4519.T) ?
6353.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 4519.T ?
Plus haut à 10700.00 et plus bas à 5974.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de CHUGAI PHARMACEUTICAL CO.,LTD. ?
Historiquement, le mois le plus fort de 4519.T a été Nov (moyenne +20.52%) et le plus faible Mars (moyenne -12.95%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.