Terumo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.09	18.88	18.68	18.81	-	-0.85%	32,083
May 12, 2025	18.91	18.99	18.89	18.97	18.97	-0.42%	98,524
May 9, 2025	19.10	19.10	18.97	19.05	19.05	0.11%	72,074
May 8, 2025	19.19	19.19	18.98	19.03	19.03	-0.37%	66,931
May 7, 2025	18.70	19.17	18.70	19.10	19.10	-3.14%	78,125
May 6, 2025	19.81	19.85	19.72	19.72	19.72	0.15%	40,176
May 5, 2025	19.66	19.82	19.62	19.69	19.69	0.46%	58,495
May 2, 2025	19.25	19.60	19.01	19.60	19.60	1.98%	48,421
May 1, 2025	19.15	19.32	19.15	19.22	19.22	0.21%	86,395
Apr 30, 2025	19.06	19.18	19.00	19.18	19.18	-0.98%	78,638
Apr 29, 2025	19.40	19.45	19.37	19.37	19.37	0.21%	35,223
Apr 28, 2025	19.58	19.93	19.22	19.33	19.33	-0.26%	42,905
Apr 25, 2025	18.63	19.38	18.63	19.38	19.38	0.73%	74,502
Apr 24, 2025	18.35	19.24	18.35	19.24	19.24	-1.13%	86,039
Apr 23, 2025	19.54	19.69	19.38	19.46	19.46	1.83%	36,381
Apr 22, 2025	18.63	19.23	18.63	19.11	19.11	-	63,056
Apr 21, 2025	18.24	19.11	18.24	19.11	19.11	0.47%	111,668
Apr 17, 2025	18.97	19.11	18.93	19.02	19.02	3.54%	157,283
Apr 16, 2025	18.43	18.51	18.34	18.37	18.37	-3.26%	275,141
Apr 15, 2025	18.41	19.74	18.41	18.99	18.99	0.64%	148,816
Apr 14, 2025	18.41	19.47	18.41	18.87	18.87	0.59%	213,423
Apr 11, 2025	18.50	18.76	18.37	18.76	18.76	-1.83%	272,108
Apr 10, 2025	19.13	19.43	18.84	19.11	19.11	0.37%	175,690
Apr 9, 2025	18.34	19.06	18.10	19.04	19.04	3.82%	274,642
Apr 8, 2025	18.33	19.00	18.09	18.34	18.34	-1.87%	234,671
Apr 7, 2025	18.68	18.97	18.35	18.69	18.69	3.15%	245,128
Apr 4, 2025	18.50	18.60	18.10	18.12	18.12	0.78%	113,866
Apr 3, 2025	18.10	18.36	17.94	17.98	17.98	-2.81%	77,201
Apr 2, 2025	18.32	18.90	18.30	18.50	18.50	-0.54%	688,026
Apr 1, 2025	18.39	18.77	18.38	18.60	18.60	-0.96%	1,065,827
Mar 31, 2025	18.27	18.78	18.27	18.78	18.78	0.54%	417,501
Mar 28, 2025	18.70	18.73	18.59	18.68	18.68	-0.21%	58,987
Mar 27, 2025	18.75	18.80	18.70	18.72	18.72	0.88%	115,543
Mar 26, 2025	18.70	19.12	18.50	18.56	18.56	-1.56%	45,153
Mar 25, 2025	18.74	18.85	18.68	18.85	18.85	2.89%	66,387
Mar 24, 2025	18.34	18.41	18.26	18.32	18.32	-1.29%	82,709
Mar 21, 2025	18.25	18.68	18.25	18.56	18.56	-0.27%	62,404
Mar 20, 2025	18.80	18.80	18.60	18.61	18.61	-0.69%	54,875
Mar 19, 2025	17.95	18.78	17.95	18.74	18.74	1.30%	68,236
Mar 18, 2025	18.63	18.85	18.49	18.50	18.50	-1.02%	87,160
Mar 17, 2025	18.64	18.72	18.61	18.69	18.69	0.21%	265,099
Mar 14, 2025	18.36	18.70	18.16	18.65	18.65	1.69%	84,488
Mar 13, 2025	18.75	18.75	18.22	18.34	18.34	-0.33%	76,973
Mar 12, 2025	18.75	18.75	18.26	18.40	18.40	3.08%	69,524
Mar 11, 2025	18.75	18.75	17.83	17.85	17.85	-1.05%	135,567
Mar 10, 2025	18.15	18.18	17.97	18.04	18.04	-0.28%	120,541
Mar 7, 2025	18.08	18.15	17.99	18.09	18.09	-2.32%	112,848
Mar 6, 2025	17.90	18.65	17.90	18.52	18.52	1.51%	133,039
Mar 5, 2025	18.10	18.29	17.75	18.25	18.25	3.37%	173,621
Mar 4, 2025	17.89	17.89	17.36	17.65	17.65	-1.29%	617,111