Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,684.00
+38.00 (1.44%)
Aug 27, 2025, 11:30 AM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,617.002,653.502,603.002,646.002,646.000.68%4,159,900
Aug 25, 20252,730.002,731.002,621.502,628.002,628.00-4.04%5,599,700
Aug 22, 20252,717.502,746.002,692.002,738.502,738.50-0.04%2,766,600
Aug 21, 20252,778.502,786.002,737.002,739.502,739.50-0.90%2,601,100
Aug 20, 20252,759.002,799.502,749.002,764.502,764.50-0.77%2,910,700
Aug 19, 20252,770.002,800.002,767.002,786.002,786.00-0.09%2,824,800
Aug 18, 20252,750.002,813.502,743.002,788.502,788.501.40%2,819,800
Aug 15, 20252,783.502,786.002,736.502,750.002,750.000.02%2,780,900
Aug 14, 20252,760.002,795.002,712.002,749.502,749.50-1.65%3,993,400
Aug 13, 20252,760.002,818.002,739.002,795.502,795.502.53%5,481,600
Aug 12, 20252,735.002,788.502,723.002,726.502,726.50-0.33%5,805,800
Aug 8, 20252,762.502,788.002,696.002,735.502,735.508.12%10,395,800
Aug 7, 20252,542.002,565.502,518.002,530.002,530.00-1.21%3,689,800
Aug 6, 20252,536.502,574.002,536.502,561.002,561.000.47%2,946,500
Aug 5, 20252,555.502,572.502,540.502,549.002,549.000.18%2,644,200
Aug 4, 20252,540.002,558.002,522.002,544.502,544.50-0.74%2,740,400
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