Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,562.00
+119.00 (4.87%)
Oct 6, 2025, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,735.002,788.502,723.002,726.502,709.79-0.33%5,805,800
Aug 8, 20252,762.502,788.002,696.002,735.502,718.738.12%10,395,800
Aug 7, 20252,542.002,565.502,518.002,530.002,514.49-1.21%3,689,800
Aug 6, 20252,536.502,574.002,536.502,561.002,545.300.47%2,946,500
Aug 5, 20252,555.502,572.502,540.502,549.002,533.370.18%2,644,200
Aug 4, 20252,540.002,558.002,522.002,544.502,528.90-0.74%2,740,400
Aug 1, 20252,570.002,599.002,543.502,563.502,547.790.10%3,614,200
Jul 31, 20252,534.502,561.002,524.502,561.002,545.300.61%3,337,400
Jul 30, 20252,586.502,589.002,530.502,545.502,529.90-1.41%2,940,300
Jul 29, 20252,580.002,589.502,555.502,582.002,566.17-0.31%2,980,400
Jul 28, 20252,589.002,609.002,572.502,590.002,574.120.08%3,636,500
Jul 25, 20252,585.002,604.002,573.502,588.002,572.14-0.29%4,195,300
Jul 24, 20252,525.502,617.502,525.502,595.502,579.594.85%9,300,400
Jul 23, 20252,378.002,497.502,367.002,475.502,460.334.96%6,536,900