Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.50
+27.00 (1.32%)
At close: Mar 13, 2026

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,039.502,090.002,038.502,071.502,071.501.32%8,709,000
Mar 12, 20262,004.002,046.502,003.002,044.502,044.50-0.46%6,322,300
Mar 11, 20262,063.002,084.002,050.502,054.002,054.000.54%5,359,100
Mar 10, 20262,073.002,074.002,026.502,043.002,043.000.05%5,289,400
Mar 9, 20261,968.502,057.001,963.002,042.002,042.00-0.92%9,419,600
Mar 6, 20262,015.502,075.002,004.502,061.002,061.004.33%6,389,000
Mar 5, 20261,982.002,005.501,959.501,975.501,975.501.73%6,646,900
Mar 4, 20261,980.001,996.501,934.001,942.001,942.00-3.55%7,817,000
Mar 3, 20262,020.002,032.002,003.502,013.502,013.50-1.20%4,902,600
Mar 2, 20262,074.002,080.002,031.002,038.002,038.00-3.41%4,695,500
Feb 27, 20262,108.002,110.002,077.502,110.002,110.003.05%8,096,600
Feb 26, 20262,040.002,073.502,027.002,047.502,047.500.15%5,612,600
Feb 25, 20262,005.002,059.501,990.502,044.502,044.503.81%6,793,000
Feb 24, 20261,967.502,005.501,956.001,969.501,969.500.38%4,624,700
Feb 20, 20261,980.001,985.001,952.501,962.001,962.00-1.75%3,207,300
Feb 19, 20261,995.001,999.001,952.501,997.001,997.001.34%6,050,900
Feb 18, 20261,924.001,975.501,917.501,970.501,970.501.23%6,705,300
Feb 17, 20261,949.001,956.001,915.501,946.501,946.501.96%8,061,300
Feb 16, 20261,986.002,004.501,900.001,909.001,909.00-5.05%12,174,900
Feb 13, 20262,058.502,091.002,010.502,010.502,010.50-2.87%15,118,800
Feb 12, 20262,100.002,107.002,066.002,070.002,070.00-1.99%8,973,900
Feb 10, 20262,080.002,131.002,079.002,112.002,112.001.54%5,555,900
Feb 9, 20262,135.502,138.002,073.502,080.002,080.001.71%10,278,600
Feb 6, 20262,020.002,045.001,999.002,045.002,045.000.69%6,060,500
Feb 5, 20262,020.002,053.501,993.002,031.002,031.000.52%7,713,300
Feb 4, 20262,020.002,054.502,016.002,020.502,020.50-1.46%6,867,500
Feb 3, 20262,037.002,056.502,024.002,050.502,050.500.12%7,413,400
Feb 2, 20262,067.002,073.502,025.002,048.002,048.001.51%5,867,300
Jan 30, 20261,995.002,020.501,989.002,017.502,017.500.98%6,848,900
Jan 29, 20261,998.002,019.501,975.001,998.001,998.00-1.16%7,785,500
Jan 28, 20262,050.002,055.002,020.502,021.502,021.50-2.88%7,788,300
Jan 27, 20262,112.502,112.502,073.502,081.502,081.50-2.02%4,598,600
Jan 26, 20262,121.502,135.502,111.502,124.502,124.50-1.62%5,546,100
Jan 23, 20262,189.502,191.002,157.002,159.502,159.50-0.83%4,935,000
Jan 22, 20262,170.002,178.002,151.502,177.502,177.501.21%5,780,600
Jan 21, 20262,132.002,154.002,093.502,151.502,151.50-0.12%7,549,500
Jan 20, 20262,145.002,165.002,138.002,154.002,154.00-0.12%4,721,400
Jan 19, 20262,184.002,198.502,147.502,156.502,156.50-2.07%4,987,000
Jan 16, 20262,218.002,228.502,178.002,202.002,202.00-1.70%6,531,800
Jan 15, 20262,284.002,290.002,234.502,240.002,240.00-1.67%8,530,300
Jan 14, 20262,242.002,299.502,242.002,278.002,278.000.35%8,392,100
Jan 13, 20262,276.502,293.502,264.502,270.002,270.000.15%6,363,300
Jan 9, 20262,231.502,274.002,228.002,266.502,266.50-0.66%7,906,200
Jan 8, 20262,257.002,302.002,254.502,281.502,281.500.42%6,406,900
Jan 7, 20262,240.002,280.502,240.002,272.002,272.00-0.24%4,965,800
Jan 6, 20262,259.002,279.002,251.002,277.502,277.500.66%5,372,300
Jan 5, 20262,283.502,293.002,259.002,262.502,262.50-0.33%5,754,600
Dec 30, 20252,277.502,287.502,270.002,270.002,270.00-0.53%3,563,000
Dec 29, 20252,293.502,297.002,276.002,282.002,282.00-0.67%2,677,200
Dec 26, 20252,290.502,307.002,290.502,297.502,297.500.26%2,065,800