Skip to main content
logo
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,342.50
+48.50 (2.11%)
May 20, 2026, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,320.002,349.002,297.002,319.50-1.11%4,650,200
May 19, 20262,299.002,325.502,241.502,294.002,294.000.66%12,683,700
May 18, 20262,199.002,280.502,177.502,279.002,279.0018.57%16,185,000
May 15, 20261,911.001,938.501,906.001,922.001,922.00-0.41%5,317,100
May 14, 20261,950.001,955.001,901.001,930.001,930.00-1.03%5,663,500
May 13, 20261,955.001,959.001,936.001,950.001,950.001.48%4,704,000
May 12, 20261,941.501,949.501,906.001,921.501,921.50-1.81%5,487,400
May 11, 20261,953.501,991.501,942.001,957.001,957.00-0.79%5,310,400
May 8, 20261,984.501,989.001,957.501,972.501,972.500.79%7,039,600
May 7, 20261,937.501,981.501,928.501,957.001,957.00-1.61%5,956,800
May 1, 20261,981.501,999.501,951.001,989.001,989.00-0.40%3,050,400
Apr 30, 20262,036.502,043.501,986.501,997.001,997.00-2.85%5,611,200
Apr 28, 20262,042.002,057.502,031.502,055.502,055.501.51%3,992,900
Apr 27, 20262,027.002,046.502,001.502,025.002,025.00-1.51%5,084,100
Apr 24, 20262,032.002,062.002,030.002,056.002,056.000.10%3,835,700
Apr 23, 20262,079.002,096.002,050.002,054.002,054.00-2.77%6,605,600
Apr 22, 20262,129.002,144.002,103.502,112.502,112.50-1.49%3,878,800
Apr 21, 20262,188.002,200.002,139.002,144.502,144.50-2.77%3,689,200
Apr 20, 20262,208.502,212.502,179.002,205.502,205.501.40%3,699,900
Apr 17, 20262,149.502,179.002,145.002,175.002,175.00-0.59%3,543,900
Apr 16, 20262,217.002,217.002,188.002,188.002,188.000.05%3,970,000
Apr 15, 20262,154.002,188.502,148.502,187.002,187.001.46%4,309,300
Apr 14, 20262,173.502,173.502,145.502,155.502,155.501.01%3,409,200
Apr 13, 20262,123.002,156.502,116.502,134.002,134.00-0.23%3,361,300
Apr 10, 20262,183.002,189.002,120.002,139.002,139.00-1.47%5,439,000
Apr 9, 20262,201.002,229.002,168.502,171.002,171.00-1.72%5,891,600
Apr 8, 20262,266.002,266.002,202.002,209.002,209.00-0.72%6,591,300
Apr 7, 20262,199.002,228.502,190.502,225.002,225.001.81%5,337,600
Apr 6, 20262,188.502,198.002,175.002,185.502,185.500.16%3,956,200
Apr 3, 20262,180.002,191.002,172.002,182.002,182.000.79%3,428,700
Apr 2, 20262,178.002,184.002,157.002,165.002,165.00-0.21%5,435,800
Apr 1, 20262,158.002,177.002,125.502,169.502,169.502.92%6,732,100
Mar 31, 20262,109.502,151.002,105.002,108.002,108.000.19%8,101,200
Mar 30, 20262,084.502,120.002,071.502,104.002,104.00-1.29%7,888,600
Mar 27, 20262,115.002,141.502,101.502,131.502,116.501.79%6,912,900
Mar 26, 20262,079.002,102.502,069.002,094.002,079.26-0.02%4,886,100
Mar 25, 20262,108.002,121.002,091.502,094.502,079.760.29%4,978,100
Mar 24, 20262,075.502,096.002,064.002,088.502,073.801.56%4,847,800
Mar 23, 20262,047.502,067.502,042.002,056.502,042.030.86%7,334,900
Mar 19, 20262,079.502,115.002,039.002,039.002,024.65-4.07%9,729,900
Mar 18, 20262,072.002,133.502,071.002,125.502,110.541.65%5,859,800
Mar 17, 20262,095.002,098.002,078.002,091.002,076.290.80%4,661,300
Mar 16, 20262,084.002,086.002,055.002,074.502,059.900.14%5,083,700
Mar 13, 20262,039.502,090.002,038.502,071.502,056.921.32%8,709,000
Mar 12, 20262,004.002,046.502,003.002,044.502,030.11-0.46%6,322,300
Mar 11, 20262,063.002,084.002,050.502,054.002,039.550.54%5,359,100
Mar 10, 20262,073.002,074.002,026.502,043.002,028.620.05%5,289,400
Mar 9, 20261,968.502,057.001,963.002,042.002,027.63-0.92%9,419,600
Mar 6, 20262,015.502,075.002,004.502,061.002,046.504.33%6,389,000
Mar 5, 20261,982.002,005.501,959.501,975.501,961.601.73%6,646,900