Terumo Corporation (TYO:4543)
Japan · Delayed Price · Currency is JPY 2,025.00
-31.00 (-1.51%)
Apr 27, 2026, 3:30 PM JST
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 2,084.50 | 2,120.00 | 2,071.50 | 2,104.00 | 2,104.00 | -1.29% | 7,888,600 |
| Mar 27, 2026 | 2,115.00 | 2,141.50 | 2,101.50 | 2,131.50 | 2,116.50 | 1.79% | 6,912,900 |
| Mar 26, 2026 | 2,079.00 | 2,102.50 | 2,069.00 | 2,094.00 | 2,079.26 | -0.02% | 4,886,100 |
| Mar 25, 2026 | 2,108.00 | 2,121.00 | 2,091.50 | 2,094.50 | 2,079.76 | 0.29% | 4,978,100 |
| Mar 24, 2026 | 2,075.50 | 2,096.00 | 2,064.00 | 2,088.50 | 2,073.80 | 1.56% | 4,847,800 |
| Mar 23, 2026 | 2,047.50 | 2,067.50 | 2,042.00 | 2,056.50 | 2,042.03 | 0.86% | 7,334,900 |
| Mar 19, 2026 | 2,079.50 | 2,115.00 | 2,039.00 | 2,039.00 | 2,024.65 | -4.07% | 9,729,900 |
| Mar 18, 2026 | 2,072.00 | 2,133.50 | 2,071.00 | 2,125.50 | 2,110.54 | 1.65% | 5,859,800 |
| Mar 17, 2026 | 2,095.00 | 2,098.00 | 2,078.00 | 2,091.00 | 2,076.29 | 0.80% | 4,661,300 |
| Mar 16, 2026 | 2,084.00 | 2,086.00 | 2,055.00 | 2,074.50 | 2,059.90 | 0.14% | 5,083,700 |
| Mar 13, 2026 | 2,039.50 | 2,090.00 | 2,038.50 | 2,071.50 | 2,056.92 | 1.32% | 8,709,000 |
| Mar 12, 2026 | 2,004.00 | 2,046.50 | 2,003.00 | 2,044.50 | 2,030.11 | -0.46% | 6,322,300 |
| Mar 11, 2026 | 2,063.00 | 2,084.00 | 2,050.50 | 2,054.00 | 2,039.55 | 0.54% | 5,359,100 |
| Mar 10, 2026 | 2,073.00 | 2,074.00 | 2,026.50 | 2,043.00 | 2,028.62 | 0.05% | 5,289,400 |
| Mar 9, 2026 | 1,968.50 | 2,057.00 | 1,963.00 | 2,042.00 | 2,027.63 | -0.92% | 9,419,600 |
| Mar 6, 2026 | 2,015.50 | 2,075.00 | 2,004.50 | 2,061.00 | 2,046.50 | 4.33% | 6,389,000 |
| Mar 5, 2026 | 1,982.00 | 2,005.50 | 1,959.50 | 1,975.50 | 1,961.60 | 1.73% | 6,646,900 |
| Mar 4, 2026 | 1,980.00 | 1,996.50 | 1,934.00 | 1,942.00 | 1,928.33 | -3.55% | 7,817,000 |
| Mar 3, 2026 | 2,020.00 | 2,032.00 | 2,003.50 | 2,013.50 | 1,999.33 | -1.20% | 4,902,600 |
| Mar 2, 2026 | 2,074.00 | 2,080.00 | 2,031.00 | 2,038.00 | 2,023.66 | -3.41% | 4,695,500 |
| Feb 27, 2026 | 2,108.00 | 2,110.00 | 2,077.50 | 2,110.00 | 2,095.15 | 3.05% | 8,096,600 |
| Feb 26, 2026 | 2,040.00 | 2,073.50 | 2,027.00 | 2,047.50 | 2,033.09 | 0.15% | 5,612,600 |
| Feb 25, 2026 | 2,005.00 | 2,059.50 | 1,990.50 | 2,044.50 | 2,030.11 | 3.81% | 6,793,000 |
| Feb 24, 2026 | 1,967.50 | 2,005.50 | 1,956.00 | 1,969.50 | 1,955.64 | 0.38% | 4,624,700 |
| Feb 20, 2026 | 1,980.00 | 1,985.00 | 1,952.50 | 1,962.00 | 1,948.19 | -1.75% | 3,207,300 |
| Feb 19, 2026 | 1,995.00 | 1,999.00 | 1,952.50 | 1,997.00 | 1,982.95 | 1.34% | 6,050,900 |
| Feb 18, 2026 | 1,924.00 | 1,975.50 | 1,917.50 | 1,970.50 | 1,956.63 | 1.23% | 6,705,300 |
| Feb 17, 2026 | 1,949.00 | 1,956.00 | 1,915.50 | 1,946.50 | 1,932.80 | 1.96% | 8,061,300 |
| Feb 16, 2026 | 1,986.00 | 2,004.50 | 1,900.00 | 1,909.00 | 1,895.57 | -5.05% | 12,174,900 |
| Feb 13, 2026 | 2,058.50 | 2,091.00 | 2,010.50 | 2,010.50 | 1,996.35 | -2.87% | 15,118,800 |