Chugai Pharmaceutical Co., Ltd.
CHGCFOTCHealthcare● Active
$46.93
$-0.79(-1.65%)
Market Cap$77.2B
P/E Ratio—
52W High$68.078
52W Low$39.03
Chugai Pharmaceutical Co., Ltd.（CHGCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chgcf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.30
Apr 22, 2025
-35.1% from here
5-Year Low5Y
$22.86
Dec 20, 2022
+105.3% from low
IPO Priceadj.
$56.88
Aug 3, 2012
-17.5% since IPO
1 Year Ago
$51.58
Jun 9, 2025
-9.0% in 1Y
5 Years Ago
$40.40
Jun 8, 2021
+16.2% in 5Y
10 Years Ago
$3.74
Jun 8, 2016
+1.2K% in 10Y
Historical Price Data · CHGCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.37 | $46.93 | $45.37 | $46.93 | $46.93 | 3K | +3.44% |
| Jun 5, 2026 | $46.03 | $48.27 | $46.03 | $47.72 | $47.72 | 5K | +3.67% |
| Jun 4, 2026 | $46.44 | $47.40 | $46.41 | $46.41 | $46.41 | 16K | -0.06% |
| Jun 3, 2026 | $45.17 | $47.65 | $45.17 | $45.24 | $45.24 | 5K | +0.15% |
| Jun 2, 2026 | $46.44 | $48.93 | $46.03 | $46.03 | $46.03 | 4K | -0.88% |
| Jun 1, 2026 | $50.41 | $50.41 | $46.70 | $49.15 | $49.15 | 7K | -2.50% |
| May 29, 2026 | $50.72 | $50.72 | $48.25 | $48.30 | $48.30 | 1K | -4.77% |
| May 28, 2026 | $50.10 | $50.10 | $47.69 | $47.69 | $47.69 | 1K | -4.81% |
| May 27, 2026 | $48.16 | $48.16 | $48.13 | $48.13 | $48.13 | 2K | -0.06% |
| May 26, 2026 | $49.04 | $49.04 | $46.56 | $46.56 | $46.56 | 3K | -5.06% |
| May 22, 2026 | $51.70 | $51.71 | $49.42 | $51.71 | $51.71 | 2K | +0.02% |
| May 21, 2026 | $50.38 | $50.46 | $47.97 | $50.46 | $50.46 | 1K | +0.16% |
| May 20, 2026 | $48.75 | $51.27 | $48.75 | $51.14 | $51.14 | 2K | +4.90% |
| May 19, 2026 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 1K | +0.00% |
| May 18, 2026 | $51.08 | $51.08 | $48.64 | $50.91 | $50.91 | 2K | -0.33% |
| May 15, 2026 | $49.59 | $49.71 | $48.36 | $49.00 | $49.00 | 10K | -1.19% |
| May 14, 2026 | $51.82 | $51.83 | $49.80 | $51.83 | $51.83 | 2K | +0.02% |
| May 13, 2026 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 1K | +0.00% |
| May 12, 2026 | $50.61 | $50.61 | $49.41 | $50.42 | $50.42 | 12K | -0.38% |
| May 11, 2026 | $52.87 | $52.87 | $50.46 | $50.47 | $50.47 | 6K | -4.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHGCF
Jan 1 → Dec 31 · 6 years2026-12.6%$53.67 → $46.93
-12.6%
2025+32.0%$41.59 → $54.91
+32.0%
2024+12.8%$37.00 → $41.73
+12.8%
2023+44.5%$25.60 → $37.00
+44.5%
2022-20.8%$32.31 → $25.60
-20.8%
2021-20.0%$40.40 → $32.31
-20.0%
Best Year2023 · +44.5%
Worst Year2022 · -20.8%
Positive Years3 / 6
Avg Annual Return+6.0%
6Y Total Return+16.2%
6Y CAGR~+2.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CHGCF?
If you invested $1,000 in CHGCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,548
Total Return+1154.8%
CAGR~+28.8% / yr
Profit+$11,548
Based on Jun 8, 2016 · $3.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chugai Pharmaceutical Co., Ltd.（CHGCF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $46.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHGCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHGCF 历史股价FMP 日线复权 OHLCV