Terumo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2025	18.02	18.10	17.86	17.88	17.88	0.68%	222,472
Feb 28, 2025	17.69	17.78	17.63	17.76	17.76	1.20%	159,070
Feb 27, 2025	17.67	17.75	17.55	17.55	17.55	-1.35%	83,947
Feb 26, 2025	17.85	17.95	17.79	17.79	17.79	0.51%	132,174
Feb 25, 2025	17.13	17.85	17.13	17.70	17.70	0.85%	160,064
Feb 24, 2025	17.37	17.72	17.37	17.55	17.55	-0.57%	250,367
Feb 21, 2025	17.08	17.73	17.08	17.65	17.65	-0.68%	107,195
Feb 20, 2025	17.80	17.83	17.73	17.77	17.77	-1.06%	88,046
Feb 19, 2025	18.02	18.02	17.90	17.96	17.96	-2.02%	168,061
Feb 18, 2025	18.37	18.41	18.33	18.33	18.33	0.66%	255,341
Feb 14, 2025	18.34	18.40	18.19	18.21	18.21	0.83%	138,110
Feb 13, 2025	17.91	18.45	17.81	18.06	18.06	0.06%	115,025
Feb 12, 2025	18.00	18.14	17.98	18.05	18.05	-0.99%	92,547
Feb 11, 2025	18.30	18.30	18.22	18.23	18.23	-0.38%	66,917
Feb 10, 2025	17.89	18.50	17.89	18.30	18.30	-0.81%	104,751
Feb 7, 2025	18.00	18.62	18.00	18.45	18.45	-1.39%	97,813
Feb 6, 2025	18.94	18.94	18.61	18.71	18.71	2.13%	107,237
Feb 5, 2025	18.29	18.33	18.26	18.32	18.32	-1.13%	109,607
Feb 4, 2025	18.01	18.55	18.01	18.53	18.53	0.22%	101,776
Feb 3, 2025	18.30	18.57	18.30	18.49	18.49	-0.91%	122,349
Jan 31, 2025	18.89	18.98	18.50	18.66	18.66	-4.50%	910,883
Jan 30, 2025	19.54	19.68	19.33	19.54	19.54	0.15%	932,567
Jan 29, 2025	18.92	19.64	18.92	19.51	19.51	-0.61%	57,249
Jan 28, 2025	19.85	20.18	19.56	19.63	19.63	0.67%	63,169
Jan 27, 2025	19.38	19.61	19.26	19.50	19.50	-0.36%	78,282
Jan 24, 2025	19.76	20.15	19.55	19.57	19.57	1.35%	132,609
Jan 23, 2025	19.15	19.31	18.99	19.31	19.31	-0.26%	88,916
Jan 22, 2025	18.70	19.46	18.70	19.36	19.36	2.33%	971,990
Jan 21, 2025	18.86	18.98	18.80	18.92	18.92	0.80%	245,543
Jan 17, 2025	18.82	18.92	18.72	18.77	18.77	-0.95%	104,495
Jan 16, 2025	19.25	19.25	18.89	18.95	18.95	-0.84%	530,221