Terumo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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