Terumo Corporation (TYO:4543)
Japan · Delayed Price · Currency is JPY 2,672.50
+52.00 (1.98%)
Aug 14, 2026, 3:30 PM JST
Terumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,634.00 | 2,676.50 | 2,580.00 | 2,672.50 | 2,672.50 | 1.98% | 5,922,200 |
| Aug 13, 2026 | 2,608.50 | 2,636.00 | 2,571.00 | 2,620.50 | 2,620.50 | 0.85% | 5,893,400 |
| Aug 12, 2026 | 2,625.50 | 2,625.50 | 2,563.00 | 2,598.50 | 2,598.50 | 0.89% | 6,704,400 |
| Aug 10, 2026 | 2,500.00 | 2,579.50 | 2,455.50 | 2,575.50 | 2,575.50 | 8.53% | 8,398,500 |
| Aug 7, 2026 | 2,288.50 | 2,376.50 | 2,280.00 | 2,373.00 | 2,373.00 | 2.64% | 4,340,100 |
| Aug 6, 2026 | 2,304.00 | 2,327.00 | 2,287.50 | 2,312.00 | 2,312.00 | 1.05% | 4,737,000 |
| Aug 5, 2026 | 2,299.50 | 2,338.50 | 2,283.00 | 2,288.00 | 2,288.00 | -1.51% | 4,036,400 |
| Aug 4, 2026 | 2,330.00 | 2,339.00 | 2,280.50 | 2,323.00 | 2,323.00 | 0.50% | 2,875,800 |
| Aug 3, 2026 | 2,300.00 | 2,317.00 | 2,255.00 | 2,311.50 | 2,311.50 | -0.54% | 3,619,300 |
| Jul 31, 2026 | 2,253.00 | 2,350.00 | 2,253.00 | 2,324.00 | 2,324.00 | -3.79% | 5,158,600 |
| Jul 30, 2026 | 2,451.50 | 2,459.00 | 2,385.00 | 2,415.50 | 2,415.50 | 1.39% | 4,730,200 |
| Jul 29, 2026 | 2,325.00 | 2,403.00 | 2,298.50 | 2,382.50 | 2,382.50 | 4.08% | 6,546,900 |
| Jul 28, 2026 | 2,298.50 | 2,330.50 | 2,262.00 | 2,289.00 | 2,289.00 | 1.78% | 5,281,100 |
| Jul 27, 2026 | 2,188.00 | 2,267.00 | 2,177.50 | 2,249.00 | 2,249.00 | 3.90% | 4,788,800 |
| Jul 24, 2026 | 2,137.50 | 2,171.50 | 2,133.00 | 2,164.50 | 2,164.50 | 0.30% | 2,693,400 |
| Jul 23, 2026 | 2,175.00 | 2,179.00 | 2,134.00 | 2,158.00 | 2,158.00 | -1.86% | 3,500,500 |
| Jul 22, 2026 | 2,190.50 | 2,203.00 | 2,176.00 | 2,199.00 | 2,199.00 | -1.85% | 4,119,100 |
| Jul 21, 2026 | 2,268.00 | 2,296.00 | 2,221.50 | 2,240.50 | 2,240.50 | -1.19% | 4,257,300 |
| Jul 17, 2026 | 2,250.00 | 2,279.50 | 2,226.50 | 2,267.50 | 2,267.50 | 2.74% | 5,676,700 |
| Jul 16, 2026 | 2,192.00 | 2,232.00 | 2,182.50 | 2,207.00 | 2,207.00 | 1.26% | 3,874,900 |
| Jul 15, 2026 | 2,199.00 | 2,218.50 | 2,168.50 | 2,179.50 | 2,179.50 | -2.40% | 3,917,600 |
| Jul 14, 2026 | 2,215.00 | 2,266.50 | 2,213.00 | 2,233.00 | 2,233.00 | 0.88% | 3,221,300 |
| Jul 13, 2026 | 2,189.00 | 2,222.00 | 2,184.50 | 2,213.50 | 2,213.50 | 1.12% | 3,004,900 |
| Jul 10, 2026 | 2,258.50 | 2,265.00 | 2,187.00 | 2,189.00 | 2,189.00 | -1.73% | 4,601,900 |
| Jul 9, 2026 | 2,230.50 | 2,260.50 | 2,215.00 | 2,227.50 | 2,227.50 | -2.15% | 3,400,200 |
| Jul 8, 2026 | 2,345.00 | 2,350.00 | 2,276.50 | 2,276.50 | 2,276.50 | -2.04% | 5,188,900 |
| Jul 7, 2026 | 2,297.00 | 2,338.00 | 2,286.50 | 2,324.00 | 2,324.00 | 1.33% | 4,707,100 |
| Jul 6, 2026 | 2,266.00 | 2,293.50 | 2,237.50 | 2,293.50 | 2,293.50 | 1.57% | 2,726,200 |
| Jul 3, 2026 | 2,364.50 | 2,364.50 | 2,258.00 | 2,258.00 | 2,258.00 | 1.96% | 5,994,400 |
| Jul 2, 2026 | 2,196.00 | 2,255.50 | 2,178.50 | 2,214.50 | 2,214.50 | 2.69% | 5,058,400 |
| Jul 1, 2026 | 2,189.50 | 2,215.50 | 2,152.00 | 2,156.50 | 2,156.50 | -3.47% | 3,463,900 |
| Jun 30, 2026 | 2,261.00 | 2,277.50 | 2,212.00 | 2,234.00 | 2,234.00 | -0.58% | 5,594,200 |
| Jun 29, 2026 | 2,211.50 | 2,268.00 | 2,211.00 | 2,247.00 | 2,247.00 | 1.58% | 4,667,000 |
| Jun 26, 2026 | 2,199.00 | 2,236.50 | 2,186.50 | 2,212.00 | 2,212.00 | 0.84% | 4,963,700 |
| Jun 25, 2026 | 2,179.00 | 2,201.00 | 2,164.00 | 2,193.50 | 2,193.50 | 0.43% | 4,218,800 |
| Jun 24, 2026 | 2,184.50 | 2,198.50 | 2,146.50 | 2,184.00 | 2,184.00 | -0.46% | 4,801,400 |
| Jun 23, 2026 | 2,226.00 | 2,233.00 | 2,173.00 | 2,194.00 | 2,194.00 | -2.25% | 5,804,700 |
| Jun 22, 2026 | 2,218.00 | 2,267.50 | 2,213.50 | 2,244.50 | 2,244.50 | 0.90% | 3,209,300 |
| Jun 19, 2026 | 2,255.00 | 2,259.00 | 2,197.00 | 2,224.50 | 2,224.50 | -1.53% | 5,264,200 |
| Jun 18, 2026 | 2,252.00 | 2,262.50 | 2,231.00 | 2,259.00 | 2,259.00 | 0.58% | 3,929,400 |
| Jun 17, 2026 | 2,216.50 | 2,255.50 | 2,206.50 | 2,246.00 | 2,246.00 | 1.17% | 3,721,500 |
| Jun 16, 2026 | 2,215.00 | 2,230.50 | 2,181.50 | 2,220.00 | 2,220.00 | -0.76% | 4,586,400 |
| Jun 15, 2026 | 2,243.00 | 2,291.00 | 2,226.50 | 2,237.00 | 2,237.00 | 1.70% | 5,738,000 |
| 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 |