Skip to main content
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,447.50
+47.50 (1.98%)
Sep 26, 2025, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,404.002,464.002,395.002,447.502,447.501.98%6,490,800
Sep 25, 20252,455.502,462.502,393.002,400.002,400.00-2.26%7,494,100
Sep 24, 20252,432.002,455.502,401.002,455.502,455.50-0.04%6,057,600
Sep 22, 20252,457.002,492.502,445.002,456.502,456.50-0.08%4,047,600
Sep 19, 20252,524.502,551.502,457.002,458.502,458.50-2.86%5,925,600
Sep 18, 20252,528.002,549.002,516.502,531.002,531.00-0.37%3,557,400
Sep 17, 20252,521.002,553.002,520.502,540.502,540.500.79%3,572,000
Sep 16, 20252,553.502,574.002,520.502,520.502,520.50-2.70%4,424,300
Sep 12, 20252,604.002,604.502,547.002,590.502,590.500.99%5,925,800
Sep 11, 20252,563.002,584.502,553.002,565.002,565.00-0.97%5,925,800
Sep 10, 20252,620.002,622.002,575.002,590.002,590.00-0.92%3,904,500
Sep 9, 20252,665.002,674.002,614.002,614.002,614.00-1.64%3,022,200
Sep 8, 20252,664.502,696.502,649.002,657.502,657.500.45%3,185,200
Sep 5, 20252,623.502,659.502,622.502,645.502,645.500.76%2,923,100
Sep 4, 20252,624.002,640.002,613.002,625.502,625.50-0.25%3,253,100
Sep 3, 20252,656.002,663.002,630.002,632.002,632.00-1.26%3,958,800
Sep 2, 20252,669.002,708.002,657.002,665.502,665.50-0.65%2,378,000
Sep 1, 20252,648.502,694.002,643.502,683.002,683.000.73%2,595,900
Aug 29, 20252,650.502,676.502,636.002,663.502,663.500.02%2,339,000
Aug 28, 20252,671.002,689.002,651.502,663.002,663.00-0.50%2,853,100
Aug 27, 20252,691.002,698.002,661.002,676.502,676.501.15%3,560,000
Aug 26, 20252,617.002,653.502,603.002,646.002,646.000.68%4,159,900
Aug 25, 20252,730.002,731.002,621.502,628.002,628.00-4.04%5,599,700
Aug 22, 20252,717.502,746.002,692.002,738.502,738.50-0.04%2,766,600
Aug 21, 20252,778.502,786.002,737.002,739.502,739.50-0.90%2,601,100
Aug 20, 20252,759.002,799.502,749.002,764.502,764.50-0.77%2,910,700
Aug 19, 20252,770.002,800.002,767.002,786.002,786.00-0.09%2,824,800
Aug 18, 20252,750.002,813.502,743.002,788.502,788.501.40%2,819,800
Aug 15, 20252,783.502,786.002,736.502,750.002,750.000.02%2,780,900
Aug 14, 20252,760.002,795.002,712.002,749.502,749.50-1.65%3,993,400
Aug 13, 20252,760.002,818.002,739.002,795.502,795.502.53%5,481,600
Aug 12, 20252,735.002,788.502,723.002,726.502,726.50-0.33%5,805,800
Aug 8, 20252,762.502,788.002,696.002,735.502,735.508.12%10,395,800
Aug 7, 20252,542.002,565.502,518.002,530.002,530.00-1.21%3,689,800
Aug 6, 20252,536.502,574.002,536.502,561.002,561.000.47%2,946,500
Aug 5, 20252,555.502,572.502,540.502,549.002,549.000.18%2,644,200
Aug 4, 20252,540.002,558.002,522.002,544.502,544.50-0.74%2,740,400
Aug 1, 20252,570.002,599.002,543.502,563.502,563.500.10%3,614,200
Jul 31, 20252,534.502,561.002,524.502,561.002,561.000.61%3,337,400
Jul 30, 20252,586.502,589.002,530.502,545.502,545.50-1.41%2,940,300
Jul 29, 20252,580.002,589.502,555.502,582.002,582.00-0.31%2,980,400
Jul 28, 20252,589.002,609.002,572.502,590.002,590.000.08%3,636,500
Jul 25, 20252,585.002,604.002,573.502,588.002,588.00-0.29%4,195,300
Jul 24, 20252,525.502,617.502,525.502,595.502,595.504.85%9,300,400
Jul 23, 20252,378.002,497.502,367.002,475.502,475.504.96%6,536,900
Jul 22, 20252,386.002,395.002,352.002,358.502,358.50-2.48%4,821,400
Jul 18, 20252,440.002,441.502,410.002,418.502,418.50-1.16%2,341,800
Jul 17, 20252,429.002,453.002,420.002,447.002,447.000.41%2,862,100
Jul 16, 20252,450.502,462.502,417.002,437.002,437.00-0.20%2,859,000
Jul 15, 20252,446.002,449.002,412.502,442.002,442.00-0.14%3,547,400