Terumo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	18.24	19.11	18.24	19.11	19.11	1.11%	84,955
Jan 14, 2025	18.93	19.05	18.89	18.90	18.90	0.75%	140,301
Jan 13, 2025	18.84	19.24	18.67	18.76	18.76	-0.21%	96,427
Jan 10, 2025	19.66	19.66	18.71	18.80	18.80	-1.10%	69,806
Jan 8, 2025	18.70	19.04	18.63	19.01	19.01	0.90%	77,633
Jan 7, 2025	19.25	19.25	18.84	18.84	18.84	-1.51%	125,482
Jan 6, 2025	19.63	19.63	19.10	19.13	19.13	-1.19%	83,995
Jan 3, 2025	19.41	19.79	19.23	19.36	19.36	0.62%	76,842
Jan 2, 2025	19.60	19.91	19.17	19.24	19.24	-1.33%	69,787
Dec 31, 2024	19.00	19.50	19.00	19.50	19.50	0.62%	39,654
Dec 30, 2024	19.27	19.38	19.27	19.38	19.38	-0.82%	72,891
Dec 27, 2024	19.93	19.93	19.46	19.54	19.54	0.46%	54,834
Dec 26, 2024	19.40	19.45	19.35	19.45	19.45	0.67%	76,131
Dec 24, 2024	19.01	19.38	19.01	19.32	19.32	-0.72%	82,168
Dec 23, 2024	19.33	19.77	19.26	19.46	19.46	0.46%	89,403
Dec 20, 2024	18.56	19.53	18.56	19.37	19.37	0.26%	80,551
Dec 19, 2024	19.60	19.77	19.17	19.32	19.32	0.21%	85,641
Dec 18, 2024	19.71	19.73	19.27	19.28	19.28	-3.07%	62,566
Dec 17, 2024	19.15	19.94	19.15	19.89	19.89	-0.20%	48,650
Dec 16, 2024	19.20	19.94	19.20	19.93	19.93	0.25%	51,088
Dec 13, 2024	20.16	20.34	19.84	19.88	19.88	-2.26%	94,151
Dec 12, 2024	19.60	20.37	19.60	20.34	20.34	0.94%	68,941
Dec 11, 2024	20.70	20.70	19.18	20.15	20.15	1.56%	70,312
Dec 10, 2024	19.95	19.97	19.84	19.84	19.84	-2.70%	62,367
Dec 9, 2024	20.50	20.50	20.39	20.39	20.39	-0.88%	83,634
Dec 6, 2024	20.59	20.61	20.57	20.57	20.57	-0.63%	38,930
Dec 5, 2024	20.76	20.78	20.70	20.70	20.70	0.29%	69,300
Dec 4, 2024	19.75	20.94	19.75	20.64	20.64	-0.39%	34,203
Dec 3, 2024	20.73	20.77	20.66	20.72	20.72	1.12%	48,814
Dec 2, 2024	21.21	21.22	20.43	20.49	20.49	0.49%	67,594
Nov 29, 2024	20.17	20.39	20.17	20.39	20.39	0.30%	33,355
Nov 27, 2024	19.58	20.95	19.58	20.33	20.33	1.04%	102,534
Nov 26, 2024	20.14	20.17	20.06	20.12	20.12	-0.20%	95,637
Nov 25, 2024	19.75	20.25	19.75	20.16	20.16	1.05%	78,450
Nov 22, 2024	19.67	19.95	19.67	19.95	19.95	1.27%	92,735
Nov 21, 2024	19.61	19.71	19.61	19.70	19.70	0.38%	135,748
Nov 20, 2024	20.44	20.44	19.51	19.63	19.63	0.18%	77,551
Nov 19, 2024	19.59	19.69	19.53	19.59	19.59	-1.36%	138,836
Nov 18, 2024	19.58	19.97	19.58	19.86	19.86	1.90%	109,166
Nov 15, 2024	19.46	19.50	19.37	19.49	19.49	-1.07%	134,073
Nov 14, 2024	19.74	19.80	19.63	19.70	19.70	0.56%	83,327
Nov 13, 2024	19.50	20.26	19.38	19.59	19.59	-2.20%	62,912
Nov 12, 2024	20.20	20.45	19.86	20.03	20.03	-2.58%	92,365
Nov 11, 2024	20.54	20.59	20.47	20.56	20.56	3.63%	66,795
Nov 8, 2024	19.83	19.87	19.79	19.84	19.84	-2.27%	64,727
Nov 7, 2024	19.83	20.31	19.72	20.30	20.30	3.20%	96,557
Nov 6, 2024	19.26	19.67	19.16	19.67	19.67	0.41%	42,309
Nov 5, 2024	19.94	19.94	19.25	19.59	19.59	2.35%	138,006
Nov 4, 2024	18.93	19.20	18.75	19.14	19.14	0.68%	68,157
Nov 1, 2024	19.00	19.10	18.94	19.01	19.01	-0.05%	52,694
Oct 31, 2024	18.82	19.12	18.82	19.02	19.02	-1.86%	52,943
Oct 30, 2024	18.75	19.51	18.75	19.38	19.38	1.41%	31,406
Oct 29, 2024	18.97	19.12	18.97	19.11	19.11	1.43%	50,417
Oct 28, 2024	18.83	18.87	18.79	18.84	18.84	-1.52%	39,000
Oct 25, 2024	18.36	19.73	18.36	19.13	19.13	-0.47%	124,061
Oct 24, 2024	19.45	19.56	19.07	19.22	19.22	1.96%	122,308
Oct 23, 2024	19.01	19.38	18.80	18.85	18.85	-1.93%	138,492
Oct 22, 2024	19.39	19.56	19.22	19.22	19.22	-1.75%	40,692
Oct 21, 2024	19.65	19.69	19.50	19.56	19.56	-0.34%	86,704
Oct 18, 2024	19.65	19.70	19.62	19.63	19.63	1.19%	73,426
Oct 17, 2024	20.12	20.12	19.34	19.40	19.40	-0.97%	106,121
Oct 16, 2024	20.05	20.22	19.53	19.59	19.59	0.93%	73,994
Oct 15, 2024	19.90	20.20	19.35	19.41	19.41	-2.76%	171,814
Oct 14, 2024	19.91	19.98	19.79	19.96	19.96	0.25%	42,520
Oct 11, 2024	19.75	19.99	19.75	19.91	19.91	0.76%	65,466
Oct 10, 2024	18.98	20.52	18.98	19.76	19.76	-0.65%	56,230
Oct 9, 2024	19.72	19.90	19.68	19.89	19.89	0.91%	43,995
Oct 8, 2024	19.93	19.95	19.47	19.71	19.71	2.39%	603,651
Oct 7, 2024	18.94	19.50	18.94	19.25	19.25	0.21%	563,862
Oct 4, 2024	18.82	19.33	18.82	19.21	19.21	2.13%	56,329
Oct 3, 2024	19.44	19.44	18.66	18.81	18.81	-1.78%	46,054
Oct 2, 2024	18.54	19.64	18.54	19.15	19.15	1.54%	626,900
Oct 1, 2024	18.80	19.07	18.67	18.86	18.86	0.75%	693,464
Sep 30, 2024	18.94	18.94	18.71	18.72	18.72	-2.14%	26,115
Sep 27, 2024	19.99	19.99	18.96	19.13	19.13	1.11%	31,038
Sep 26, 2024	18.45	18.92	18.45	18.92	18.92	2.35%	25,541
Sep 25, 2024	18.46	18.71	18.45	18.49	18.49	-3.07%	31,381
Sep 24, 2024	19.51	20.20	18.82	19.07	19.07	-0.68%	61,955
Sep 23, 2024	18.65	19.20	18.65	19.20	19.20	2.20%	32,105
Sep 20, 2024	18.81	19.45	18.61	18.79	18.79	-1.95%	46,881
Sep 19, 2024	18.36	19.16	18.36	19.16	19.16	2.46%	50,414
Sep 18, 2024	19.25	19.25	18.54	18.70	18.70	0.21%	499,148
Sep 17, 2024	18.61	18.97	18.60	18.66	18.66	0.21%	497,673
Sep 16, 2024	18.45	18.97	18.45	18.62	18.62	0.76%	163,970
Sep 13, 2024	18.48	18.75	18.39	18.48	18.48	-1.02%	867,806
Sep 12, 2024	17.56	18.83	17.56	18.67	18.67	2.92%	728,566
Sep 11, 2024	18.11	18.30	17.81	18.14	18.14	-0.11%	789,579
Sep 10, 2024	18.10	18.38	17.82	18.16	18.16	-3.25%	930,886
Sep 9, 2024	19.09	19.18	18.68	18.77	18.77	3.25%	70,295
Sep 6, 2024	19.14	19.14	18.12	18.18	18.18	-1.99%	80,338
Sep 5, 2024	18.55	18.59	18.41	18.55	18.55	0.43%	56,436
Sep 4, 2024	18.38	19.08	18.38	18.47	18.47	-0.16%	58,656
Sep 3, 2024	19.35	19.35	18.31	18.50	18.50	-0.27%	1,758,259
Aug 30, 2024	19.11	19.11	18.45	18.55	18.55	-0.11%	152,492
Aug 29, 2024	18.62	18.70	18.42	18.57	18.57	-2.52%	44,295