Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.50
+2.50 (0.10%)
Aug 1, 2025, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,570.002,599.002,543.502,563.502,563.500.10%3,614,200
Jul 31, 20252,534.502,561.002,524.502,561.002,561.000.61%3,337,400
Jul 30, 20252,586.502,589.002,530.502,545.502,545.50-1.41%2,940,300
Jul 29, 20252,580.002,589.502,555.502,582.002,582.00-0.31%2,980,400
Jul 28, 20252,589.002,609.002,572.502,590.002,590.000.08%3,636,500
Jul 25, 20252,585.002,604.002,573.502,588.002,588.00-0.29%4,195,300
Jul 24, 20252,525.502,617.502,525.502,595.502,595.504.85%9,300,400
Jul 23, 20252,378.002,497.502,367.002,475.502,475.504.96%6,536,900
Jul 22, 20252,386.002,395.002,352.002,358.502,358.50-2.48%4,821,400
Jul 18, 20252,440.002,441.502,410.002,418.502,418.50-1.16%2,341,800
Jul 17, 20252,429.002,453.002,420.002,447.002,447.000.41%2,862,100
Jul 16, 20252,450.502,462.502,417.002,437.002,437.00-0.20%2,859,000
Jul 15, 20252,446.002,449.002,412.502,442.002,442.00-0.14%3,547,400
Jul 14, 20252,435.502,460.002,425.502,445.502,445.50-0.61%2,854,100
Jul 11, 20252,485.002,499.502,460.502,460.502,460.500.49%4,134,400
Jul 10, 20252,469.502,471.502,419.002,448.502,448.50-1.29%5,051,100
Jul 9, 20252,480.002,500.002,449.002,480.502,480.500.92%3,483,100
Jul 8, 20252,438.002,472.502,431.002,458.002,458.000.33%5,292,600
Jul 7, 20252,470.502,493.002,445.002,450.002,450.00-1.25%2,349,400
Jul 4, 20252,482.502,486.502,448.502,481.002,481.000.61%3,610,000
Jul 3, 20252,490.002,499.502,459.502,466.002,466.00-2.08%7,331,700
Jul 2, 20252,573.502,573.502,510.502,518.502,518.50-3.21%5,564,200
Jul 1, 20252,664.002,678.002,595.002,602.002,602.00-1.81%4,160,700
Jun 30, 20252,738.002,748.502,593.002,650.002,650.00-2.12%6,468,800
Jun 27, 20252,700.502,718.002,691.002,707.502,707.500.97%3,896,600
Jun 26, 20252,678.502,689.502,658.502,681.502,681.50-3,397,900
Jun 25, 20252,671.502,689.502,647.502,681.502,681.500.04%2,752,200
Jun 24, 20252,693.002,706.502,658.502,680.502,680.500.21%2,763,100
Jun 23, 20252,617.502,676.502,608.002,675.002,675.001.96%2,220,400
Jun 20, 20252,626.002,640.002,602.002,623.502,623.500.21%5,021,800
Jun 19, 20252,622.002,638.502,599.502,618.002,618.00-0.48%2,678,700
Jun 18, 20252,575.002,637.002,574.002,630.502,630.501.62%3,089,500
Jun 17, 20252,581.502,597.002,566.002,588.502,588.50-0.31%2,230,100
Jun 16, 20252,618.002,632.002,578.502,596.502,596.50-0.48%2,309,300
Jun 13, 20252,647.002,649.002,583.002,609.002,609.00-1.51%5,612,700
Jun 12, 20252,600.502,662.002,598.002,649.002,649.00-0.06%2,471,500
Jun 11, 20252,642.002,661.002,636.502,650.502,650.500.32%1,993,600
Jun 10, 20252,628.502,652.502,621.002,642.002,642.001.15%3,094,200
Jun 9, 20252,609.502,627.002,605.502,612.002,612.000.25%1,777,000
Jun 6, 20252,581.502,610.502,568.002,605.502,605.500.29%2,313,000
Jun 5, 20252,595.002,607.002,581.002,598.002,598.00-0.46%2,718,600
Jun 4, 20252,622.002,647.002,610.002,610.002,610.000.29%2,183,600
Jun 3, 20252,620.002,626.002,598.002,602.502,602.50-0.86%2,569,000
Jun 2, 20252,630.002,650.502,605.002,625.002,625.00-1.35%2,704,700
May 30, 20252,690.502,701.002,651.502,661.002,661.00-2.90%6,903,500
May 29, 20252,732.502,748.002,686.002,740.502,740.500.61%2,785,000
May 28, 20252,768.502,770.002,713.002,724.002,724.000.11%2,623,600
May 27, 20252,673.502,737.502,671.502,721.002,721.000.29%2,000,000
May 26, 20252,680.002,713.002,664.002,713.002,713.000.72%2,086,300
May 23, 20252,720.502,736.502,685.502,693.502,693.50-0.52%2,848,000