Terumo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.88	19.32	18.71	18.80	18.80	0.97%	75,642
Jun 26, 2025	18.48	18.63	18.45	18.62	18.62	1.36%	82,023
Jun 25, 2025	18.24	18.41	18.24	18.37	18.37	-0.35%	45,900
Jun 24, 2025	19.20	19.20	18.35	18.44	18.44	1.18%	98,436
Jun 23, 2025	18.15	18.29	17.70	18.22	18.22	2.19%	215,018
Jun 20, 2025	17.35	18.14	17.35	17.83	17.83	-0.78%	170,886
Jun 18, 2025	17.44	18.08	17.44	17.97	17.97	1.53%	170,626
Jun 17, 2025	17.16	17.80	17.16	17.70	17.70	-0.95%	196,911
Jun 16, 2025	18.05	18.06	17.87	17.87	17.87	-0.83%	327,312
Jun 13, 2025	17.67	18.12	17.67	18.02	18.02	-1.96%	170,197
Jun 12, 2025	18.37	18.40	18.33	18.38	18.38	0.99%	123,340
Jun 11, 2025	18.29	18.30	18.20	18.20	18.20	-	49,614
Jun 10, 2025	18.18	18.96	18.15	18.20	18.20	1.05%	69,544
Jun 9, 2025	18.21	18.21	17.80	18.01	18.01	0.39%	108,474
Jun 6, 2025	18.00	18.07	17.63	17.94	17.94	-0.06%	140,281
Jun 5, 2025	18.04	18.16	17.93	17.95	17.95	-1.05%	122,650
Jun 4, 2025	17.43	18.24	17.43	18.14	18.14	-	71,477
Jun 3, 2025	18.16	18.40	18.09	18.14	18.14	-1.68%	90,285
Jun 2, 2025	17.65	18.59	17.65	18.45	18.45	0.54%	227,934
May 30, 2025	18.43	18.72	18.22	18.35	18.35	-2.24%	182,061
May 29, 2025	18.70	18.79	18.45	18.77	18.77	0.17%	101,624
May 28, 2025	18.18	18.81	18.18	18.74	18.74	-1.38%	86,187
May 27, 2025	18.17	19.64	18.17	19.00	19.00	1.60%	105,000
May 23, 2025	17.98	18.75	17.98	18.70	18.70	-0.64%	81,593
May 22, 2025	18.14	19.30	18.14	18.82	18.82	1.51%	80,793
May 21, 2025	18.87	18.88	18.54	18.54	18.54	-0.48%	66,932
May 20, 2025	17.92	18.69	17.92	18.63	18.63	-	76,029
May 19, 2025	18.58	18.63	18.55	18.63	18.63	-0.21%	130,909
May 16, 2025	18.61	18.69	18.58	18.67	18.67	1.80%	177,768
May 15, 2025	17.80	18.42	17.80	18.34	18.34	-4.08%	135,852
May 14, 2025	19.71	20.12	19.03	19.12	19.12	1.27%	143,990
May 13, 2025	18.09	18.89	18.09	18.88	18.88	-0.47%	188,593
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