Terumo Corporation (TYO:4543)
2,562.00
+32.00 (1.26%)
Oct 27, 2025, 3:30 PM JST
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,543.00 | 2,567.50 | 2,530.00 | 2,530.00 | 2,530.00 | -1.17% | 2,967,900 |
| Oct 23, 2025 | 2,576.00 | 2,591.50 | 2,553.50 | 2,560.00 | 2,560.00 | -1.60% | 3,249,800 |
| Oct 22, 2025 | 2,554.50 | 2,625.00 | 2,554.00 | 2,601.50 | 2,601.50 | 1.84% | 4,564,600 |
| Oct 21, 2025 | 2,552.00 | 2,576.00 | 2,542.50 | 2,554.50 | 2,554.50 | 0.77% | 3,239,900 |
| Oct 20, 2025 | 2,574.00 | 2,574.00 | 2,533.00 | 2,535.00 | 2,535.00 | 2.34% | 3,447,100 |
| Oct 17, 2025 | 2,455.50 | 2,515.00 | 2,455.00 | 2,477.00 | 2,477.00 | -0.62% | 3,281,800 |
| Oct 16, 2025 | 2,499.50 | 2,505.50 | 2,474.50 | 2,492.50 | 2,492.50 | 0.30% | 3,251,400 |
| Oct 15, 2025 | 2,465.00 | 2,485.00 | 2,427.50 | 2,485.00 | 2,485.00 | 1.08% | 4,146,200 |
| Oct 14, 2025 | 2,418.50 | 2,488.50 | 2,418.50 | 2,458.50 | 2,458.50 | -1.44% | 5,292,400 |
| Oct 10, 2025 | 2,536.00 | 2,536.00 | 2,494.50 | 2,494.50 | 2,494.50 | -0.48% | 5,872,300 |
| Oct 9, 2025 | 2,530.00 | 2,542.00 | 2,506.50 | 2,506.50 | 2,506.50 | -1.45% | 4,142,800 |
| Oct 8, 2025 | 2,582.00 | 2,593.00 | 2,529.50 | 2,543.50 | 2,543.50 | -1.13% | 4,088,200 |
| Oct 7, 2025 | 2,562.00 | 2,587.00 | 2,543.00 | 2,572.50 | 2,572.50 | 0.41% | 4,873,200 |
| Oct 6, 2025 | 2,527.50 | 2,580.00 | 2,510.00 | 2,562.00 | 2,562.00 | 4.87% | 7,321,500 |
| Oct 3, 2025 | 2,388.50 | 2,443.00 | 2,388.00 | 2,443.00 | 2,443.00 | 2.41% | 4,456,500 |
| Oct 2, 2025 | 2,412.00 | 2,423.00 | 2,363.50 | 2,385.50 | 2,385.50 | -2.33% | 5,521,100 |
| Oct 1, 2025 | 2,435.50 | 2,443.50 | 2,407.00 | 2,442.50 | 2,442.50 | -0.02% | 4,498,800 |
| Sep 30, 2025 | 2,412.00 | 2,452.50 | 2,404.50 | 2,443.00 | 2,443.00 | 1.10% | 4,937,400 |
| Sep 29, 2025 | 2,430.00 | 2,431.00 | 2,395.50 | 2,416.50 | 2,416.50 | -1.27% | 5,043,600 |
| Sep 26, 2025 | 2,404.00 | 2,464.00 | 2,395.00 | 2,447.50 | 2,432.50 | 1.98% | 6,490,800 |
| Sep 25, 2025 | 2,455.50 | 2,462.50 | 2,393.00 | 2,400.00 | 2,385.29 | -2.26% | 7,494,100 |
| Sep 24, 2025 | 2,432.00 | 2,455.50 | 2,401.00 | 2,455.50 | 2,440.45 | -0.04% | 6,057,600 |
| Sep 22, 2025 | 2,457.00 | 2,492.50 | 2,445.00 | 2,456.50 | 2,441.44 | -0.08% | 4,047,600 |
| Sep 19, 2025 | 2,524.50 | 2,551.50 | 2,457.00 | 2,458.50 | 2,443.43 | -2.86% | 5,925,600 |
| Sep 18, 2025 | 2,528.00 | 2,549.00 | 2,516.50 | 2,531.00 | 2,515.49 | -0.37% | 3,557,400 |
| Sep 17, 2025 | 2,521.00 | 2,553.00 | 2,520.50 | 2,540.50 | 2,524.93 | 0.79% | 3,572,000 |
| Sep 16, 2025 | 2,553.50 | 2,574.00 | 2,520.50 | 2,520.50 | 2,505.05 | -2.70% | 4,424,300 |
| Sep 12, 2025 | 2,604.00 | 2,604.50 | 2,547.00 | 2,590.50 | 2,574.62 | 0.99% | 5,925,800 |
| Sep 11, 2025 | 2,563.00 | 2,584.50 | 2,553.00 | 2,565.00 | 2,549.28 | -0.97% | 5,925,800 |
| Sep 10, 2025 | 2,620.00 | 2,622.00 | 2,575.00 | 2,590.00 | 2,574.13 | -0.92% | 3,904,500 |
| Sep 9, 2025 | 2,665.00 | 2,674.00 | 2,614.00 | 2,614.00 | 2,597.98 | -1.64% | 3,022,200 |
| Sep 8, 2025 | 2,664.50 | 2,696.50 | 2,649.00 | 2,657.50 | 2,641.21 | 0.45% | 3,185,200 |
| Sep 5, 2025 | 2,623.50 | 2,659.50 | 2,622.50 | 2,645.50 | 2,629.29 | 0.76% | 2,923,100 |
| Sep 4, 2025 | 2,624.00 | 2,640.00 | 2,613.00 | 2,625.50 | 2,609.41 | -0.25% | 3,253,100 |
| Sep 3, 2025 | 2,656.00 | 2,663.00 | 2,630.00 | 2,632.00 | 2,615.87 | -1.26% | 3,958,800 |
| Sep 2, 2025 | 2,669.00 | 2,708.00 | 2,657.00 | 2,665.50 | 2,649.16 | -0.65% | 2,378,000 |
| Sep 1, 2025 | 2,648.50 | 2,694.00 | 2,643.50 | 2,683.00 | 2,666.55 | 0.73% | 2,595,900 |
| Aug 29, 2025 | 2,650.50 | 2,676.50 | 2,636.00 | 2,663.50 | 2,647.17 | 0.02% | 2,339,000 |
| Aug 28, 2025 | 2,671.00 | 2,689.00 | 2,651.50 | 2,663.00 | 2,646.68 | -0.50% | 2,853,100 |
| Aug 27, 2025 | 2,691.00 | 2,698.00 | 2,661.00 | 2,676.50 | 2,660.09 | 1.15% | 3,560,000 |
| Aug 26, 2025 | 2,617.00 | 2,653.50 | 2,603.00 | 2,646.00 | 2,629.78 | 0.68% | 4,159,900 |
| Aug 25, 2025 | 2,730.00 | 2,731.00 | 2,621.50 | 2,628.00 | 2,611.89 | -4.04% | 5,599,700 |
| Aug 22, 2025 | 2,717.50 | 2,746.00 | 2,692.00 | 2,738.50 | 2,721.71 | -0.04% | 2,766,600 |
| Aug 21, 2025 | 2,778.50 | 2,786.00 | 2,737.00 | 2,739.50 | 2,722.71 | -0.90% | 2,601,100 |
| Aug 20, 2025 | 2,759.00 | 2,799.50 | 2,749.00 | 2,764.50 | 2,747.55 | -0.77% | 2,910,700 |
| Aug 19, 2025 | 2,770.00 | 2,800.00 | 2,767.00 | 2,786.00 | 2,768.92 | -0.09% | 2,824,800 |
| Aug 18, 2025 | 2,750.00 | 2,813.50 | 2,743.00 | 2,788.50 | 2,771.41 | 1.40% | 2,819,800 |
| Aug 15, 2025 | 2,783.50 | 2,786.00 | 2,736.50 | 2,750.00 | 2,733.14 | 0.02% | 2,780,900 |
| Aug 14, 2025 | 2,760.00 | 2,795.00 | 2,712.00 | 2,749.50 | 2,732.65 | -1.65% | 3,993,400 |
| Aug 13, 2025 | 2,760.00 | 2,818.00 | 2,739.00 | 2,795.50 | 2,778.36 | 2.53% | 5,481,600 |