Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,562.00
+32.00 (1.26%)
Oct 27, 2025, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,543.002,567.502,530.002,530.002,530.00-1.17%2,967,900
Oct 23, 20252,576.002,591.502,553.502,560.002,560.00-1.60%3,249,800
Oct 22, 20252,554.502,625.002,554.002,601.502,601.501.84%4,564,600
Oct 21, 20252,552.002,576.002,542.502,554.502,554.500.77%3,239,900
Oct 20, 20252,574.002,574.002,533.002,535.002,535.002.34%3,447,100
Oct 17, 20252,455.502,515.002,455.002,477.002,477.00-0.62%3,281,800
Oct 16, 20252,499.502,505.502,474.502,492.502,492.500.30%3,251,400
Oct 15, 20252,465.002,485.002,427.502,485.002,485.001.08%4,146,200
Oct 14, 20252,418.502,488.502,418.502,458.502,458.50-1.44%5,292,400
Oct 10, 20252,536.002,536.002,494.502,494.502,494.50-0.48%5,872,300
Oct 9, 20252,530.002,542.002,506.502,506.502,506.50-1.45%4,142,800
Oct 8, 20252,582.002,593.002,529.502,543.502,543.50-1.13%4,088,200
Oct 7, 20252,562.002,587.002,543.002,572.502,572.500.41%4,873,200
Oct 6, 20252,527.502,580.002,510.002,562.002,562.004.87%7,321,500
Oct 3, 20252,388.502,443.002,388.002,443.002,443.002.41%4,456,500
Oct 2, 20252,412.002,423.002,363.502,385.502,385.50-2.33%5,521,100
Oct 1, 20252,435.502,443.502,407.002,442.502,442.50-0.02%4,498,800
Sep 30, 20252,412.002,452.502,404.502,443.002,443.001.10%4,937,400
Sep 29, 20252,430.002,431.002,395.502,416.502,416.50-1.27%5,043,600
Sep 26, 20252,404.002,464.002,395.002,447.502,432.501.98%6,490,800
Sep 25, 20252,455.502,462.502,393.002,400.002,385.29-2.26%7,494,100
Sep 24, 20252,432.002,455.502,401.002,455.502,440.45-0.04%6,057,600
Sep 22, 20252,457.002,492.502,445.002,456.502,441.44-0.08%4,047,600
Sep 19, 20252,524.502,551.502,457.002,458.502,443.43-2.86%5,925,600
Sep 18, 20252,528.002,549.002,516.502,531.002,515.49-0.37%3,557,400
Sep 17, 20252,521.002,553.002,520.502,540.502,524.930.79%3,572,000
Sep 16, 20252,553.502,574.002,520.502,520.502,505.05-2.70%4,424,300
Sep 12, 20252,604.002,604.502,547.002,590.502,574.620.99%5,925,800
Sep 11, 20252,563.002,584.502,553.002,565.002,549.28-0.97%5,925,800
Sep 10, 20252,620.002,622.002,575.002,590.002,574.13-0.92%3,904,500
Sep 9, 20252,665.002,674.002,614.002,614.002,597.98-1.64%3,022,200
Sep 8, 20252,664.502,696.502,649.002,657.502,641.210.45%3,185,200
Sep 5, 20252,623.502,659.502,622.502,645.502,629.290.76%2,923,100
Sep 4, 20252,624.002,640.002,613.002,625.502,609.41-0.25%3,253,100
Sep 3, 20252,656.002,663.002,630.002,632.002,615.87-1.26%3,958,800
Sep 2, 20252,669.002,708.002,657.002,665.502,649.16-0.65%2,378,000
Sep 1, 20252,648.502,694.002,643.502,683.002,666.550.73%2,595,900
Aug 29, 20252,650.502,676.502,636.002,663.502,647.170.02%2,339,000
Aug 28, 20252,671.002,689.002,651.502,663.002,646.68-0.50%2,853,100
Aug 27, 20252,691.002,698.002,661.002,676.502,660.091.15%3,560,000
Aug 26, 20252,617.002,653.502,603.002,646.002,629.780.68%4,159,900
Aug 25, 20252,730.002,731.002,621.502,628.002,611.89-4.04%5,599,700
Aug 22, 20252,717.502,746.002,692.002,738.502,721.71-0.04%2,766,600
Aug 21, 20252,778.502,786.002,737.002,739.502,722.71-0.90%2,601,100
Aug 20, 20252,759.002,799.502,749.002,764.502,747.55-0.77%2,910,700
Aug 19, 20252,770.002,800.002,767.002,786.002,768.92-0.09%2,824,800
Aug 18, 20252,750.002,813.502,743.002,788.502,771.411.40%2,819,800
Aug 15, 20252,783.502,786.002,736.502,750.002,733.140.02%2,780,900
Aug 14, 20252,760.002,795.002,712.002,749.502,732.65-1.65%3,993,400
Aug 13, 20252,760.002,818.002,739.002,795.502,778.362.53%5,481,600