Terumo Corporation (TYO:4543)
Japan · Delayed Price · Currency is JPY 2,199.50
-64.50 (-2.85%)
Jun 12, 2026, 3:30 PM JST
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,268.00 | 2,284.50 | 2,199.50 | 2,199.50 | 2,199.50 | -2.85% | 6,907,500 |
| Jun 11, 2026 | 2,258.50 | 2,284.50 | 2,248.50 | 2,264.00 | 2,264.00 | -1.93% | 4,002,300 |
| Jun 10, 2026 | 2,276.50 | 2,308.50 | 2,264.50 | 2,308.50 | 2,308.50 | 1.07% | 5,051,300 |
| Jun 9, 2026 | 2,270.00 | 2,305.00 | 2,261.50 | 2,284.00 | 2,284.00 | -0.02% | 4,620,300 |
| Jun 8, 2026 | 2,330.00 | 2,352.00 | 2,265.50 | 2,284.50 | 2,284.50 | 0.20% | 5,042,800 |
| Jun 5, 2026 | 2,322.00 | 2,322.00 | 2,254.50 | 2,280.00 | 2,280.00 | 0.18% | 4,351,900 |
| Jun 4, 2026 | 2,313.00 | 2,330.00 | 2,275.50 | 2,276.00 | 2,276.00 | -0.13% | 4,871,300 |
| Jun 3, 2026 | 2,248.00 | 2,294.50 | 2,227.50 | 2,279.00 | 2,279.00 | 1.36% | 5,808,500 |
| Jun 2, 2026 | 2,331.00 | 2,368.50 | 2,243.00 | 2,248.50 | 2,248.50 | -4.14% | 8,137,600 |
| Jun 1, 2026 | 2,373.50 | 2,429.00 | 2,233.00 | 2,345.50 | 2,345.50 | -2.31% | 9,849,600 |
| May 29, 2026 | 2,432.00 | 2,463.00 | 2,401.00 | 2,401.00 | 2,401.00 | 0.06% | 11,844,900 |
| May 28, 2026 | 2,418.00 | 2,448.00 | 2,399.50 | 2,399.50 | 2,399.50 | 0.17% | 9,511,000 |
| May 27, 2026 | 2,331.50 | 2,402.50 | 2,312.50 | 2,395.50 | 2,395.50 | 2.61% | 7,168,400 |
| May 26, 2026 | 2,324.50 | 2,342.00 | 2,314.50 | 2,334.50 | 2,334.50 | -0.02% | 4,074,800 |
| May 25, 2026 | 2,335.50 | 2,343.50 | 2,306.00 | 2,335.00 | 2,335.00 | -2.44% | 4,866,700 |
| May 22, 2026 | 2,330.00 | 2,404.00 | 2,318.50 | 2,393.50 | 2,393.50 | 2.64% | 8,227,100 |
| May 21, 2026 | 2,329.50 | 2,361.00 | 2,305.00 | 2,332.00 | 2,332.00 | -0.45% | 7,651,100 |
| May 20, 2026 | 2,320.00 | 2,349.00 | 2,297.00 | 2,342.50 | 2,342.50 | 2.11% | 10,286,300 |
| May 19, 2026 | 2,299.00 | 2,325.50 | 2,241.50 | 2,294.00 | 2,294.00 | 0.66% | 12,683,700 |
| May 18, 2026 | 2,199.00 | 2,280.50 | 2,177.50 | 2,279.00 | 2,279.00 | 18.57% | 16,185,000 |
| May 15, 2026 | 1,911.00 | 1,938.50 | 1,906.00 | 1,922.00 | 1,922.00 | -0.41% | 5,317,100 |
| May 14, 2026 | 1,950.00 | 1,955.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.03% | 5,663,500 |
| May 13, 2026 | 1,955.00 | 1,959.00 | 1,936.00 | 1,950.00 | 1,950.00 | 1.48% | 4,704,000 |
| May 12, 2026 | 1,941.50 | 1,949.50 | 1,906.00 | 1,921.50 | 1,921.50 | -1.81% | 5,487,400 |
| May 11, 2026 | 1,953.50 | 1,991.50 | 1,942.00 | 1,957.00 | 1,957.00 | -0.79% | 5,310,400 |
| May 8, 2026 | 1,984.50 | 1,989.00 | 1,957.50 | 1,972.50 | 1,972.50 | 0.79% | 7,039,600 |
| May 7, 2026 | 1,937.50 | 1,981.50 | 1,928.50 | 1,957.00 | 1,957.00 | -1.61% | 5,956,800 |
| May 1, 2026 | 1,981.50 | 1,999.50 | 1,951.00 | 1,989.00 | 1,989.00 | -0.40% | 3,050,400 |
| Apr 30, 2026 | 2,036.50 | 2,043.50 | 1,986.50 | 1,997.00 | 1,997.00 | -2.85% | 5,611,200 |
| Apr 28, 2026 | 2,042.00 | 2,057.50 | 2,031.50 | 2,055.50 | 2,055.50 | 1.51% | 3,992,900 |
| Apr 27, 2026 | 2,027.00 | 2,046.50 | 2,001.50 | 2,025.00 | 2,025.00 | -1.51% | 5,084,100 |
| Apr 24, 2026 | 2,032.00 | 2,062.00 | 2,030.00 | 2,056.00 | 2,056.00 | 0.10% | 3,835,700 |
| Apr 23, 2026 | 2,079.00 | 2,096.00 | 2,050.00 | 2,054.00 | 2,054.00 | -2.77% | 6,605,600 |
| Apr 22, 2026 | 2,129.00 | 2,144.00 | 2,103.50 | 2,112.50 | 2,112.50 | -1.49% | 3,878,800 |
| Apr 21, 2026 | 2,188.00 | 2,200.00 | 2,139.00 | 2,144.50 | 2,144.50 | -2.77% | 3,689,200 |
| Apr 20, 2026 | 2,208.50 | 2,212.50 | 2,179.00 | 2,205.50 | 2,205.50 | 1.40% | 3,699,900 |
| Apr 17, 2026 | 2,149.50 | 2,179.00 | 2,145.00 | 2,175.00 | 2,175.00 | -0.59% | 3,543,900 |
| Apr 16, 2026 | 2,217.00 | 2,217.00 | 2,188.00 | 2,188.00 | 2,188.00 | 0.05% | 3,970,000 |
| Apr 15, 2026 | 2,154.00 | 2,188.50 | 2,148.50 | 2,187.00 | 2,187.00 | 1.46% | 4,309,300 |
| Apr 14, 2026 | 2,173.50 | 2,173.50 | 2,145.50 | 2,155.50 | 2,155.50 | 1.01% | 3,409,200 |
| Apr 13, 2026 | 2,123.00 | 2,156.50 | 2,116.50 | 2,134.00 | 2,134.00 | -0.23% | 3,361,300 |
| Apr 10, 2026 | 2,183.00 | 2,189.00 | 2,120.00 | 2,139.00 | 2,139.00 | -1.47% | 5,439,000 |
| Apr 9, 2026 | 2,201.00 | 2,229.00 | 2,168.50 | 2,171.00 | 2,171.00 | -1.72% | 5,891,600 |
| Apr 8, 2026 | 2,266.00 | 2,266.00 | 2,202.00 | 2,209.00 | 2,209.00 | -0.72% | 6,591,300 |
| Apr 7, 2026 | 2,199.00 | 2,228.50 | 2,190.50 | 2,225.00 | 2,225.00 | 1.81% | 5,337,600 |
| Apr 6, 2026 | 2,188.50 | 2,198.00 | 2,175.00 | 2,185.50 | 2,185.50 | 0.16% | 3,956,200 |
| Apr 3, 2026 | 2,180.00 | 2,191.00 | 2,172.00 | 2,182.00 | 2,182.00 | 0.79% | 3,428,700 |
| Apr 2, 2026 | 2,178.00 | 2,184.00 | 2,157.00 | 2,165.00 | 2,165.00 | -0.21% | 5,435,800 |
| Apr 1, 2026 | 2,158.00 | 2,177.00 | 2,125.50 | 2,169.50 | 2,169.50 | 2.92% | 6,732,100 |
| Mar 31, 2026 | 2,109.50 | 2,151.00 | 2,105.00 | 2,108.00 | 2,108.00 | 0.19% | 8,101,200 |