Skip to main content
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,042.00
-19.00 (-0.92%)
At close: Mar 9, 2026

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,968.502,057.001,963.002,042.002,042.00-0.92%9,419,600
Mar 6, 20262,015.502,075.002,004.502,061.002,061.004.33%6,389,000
Mar 5, 20261,982.002,005.501,959.501,975.501,975.501.73%6,646,900
Mar 4, 20261,980.001,996.501,934.001,942.001,942.00-3.55%7,817,000
Mar 3, 20262,020.002,032.002,003.502,013.502,013.50-1.20%4,902,600
Mar 2, 20262,074.002,080.002,031.002,038.002,038.00-3.41%4,695,500
Feb 27, 20262,108.002,110.002,077.502,110.002,110.003.05%8,096,600
Feb 26, 20262,040.002,073.502,027.002,047.502,047.500.15%5,612,600
Feb 25, 20262,005.002,059.501,990.502,044.502,044.503.81%6,793,000
Feb 24, 20261,967.502,005.501,956.001,969.501,969.500.38%4,624,700
Feb 20, 20261,980.001,985.001,952.501,962.001,962.00-1.75%3,207,300
Feb 19, 20261,995.001,999.001,952.501,997.001,997.001.34%6,050,900
Feb 18, 20261,924.001,975.501,917.501,970.501,970.501.23%6,705,300
Feb 17, 20261,949.001,956.001,915.501,946.501,946.501.96%8,061,300
Feb 16, 20261,986.002,004.501,900.001,909.001,909.00-5.05%12,174,900
Feb 13, 20262,058.502,091.002,010.502,010.502,010.50-2.87%15,118,800
Feb 12, 20262,100.002,107.002,066.002,070.002,070.00-1.99%8,973,900
Feb 10, 20262,080.002,131.002,079.002,112.002,112.001.54%5,555,900
Feb 9, 20262,135.502,138.002,073.502,080.002,080.001.71%10,278,600
Feb 6, 20262,020.002,045.001,999.002,045.002,045.000.69%6,060,500
Feb 5, 20262,020.002,053.501,993.002,031.002,031.000.52%7,713,300
Feb 4, 20262,020.002,054.502,016.002,020.502,020.50-1.46%6,867,500
Feb 3, 20262,037.002,056.502,024.002,050.502,050.500.12%7,413,400
Feb 2, 20262,067.002,073.502,025.002,048.002,048.001.51%5,867,300
Jan 30, 20261,995.002,020.501,989.002,017.502,017.500.98%6,848,900
Jan 29, 20261,998.002,019.501,975.001,998.001,998.00-1.16%7,785,500
Jan 28, 20262,050.002,055.002,020.502,021.502,021.50-2.88%7,788,300
Jan 27, 20262,112.502,112.502,073.502,081.502,081.50-2.02%4,598,600
Jan 26, 20262,121.502,135.502,111.502,124.502,124.50-1.62%5,546,100
Jan 23, 20262,189.502,191.002,157.002,159.502,159.50-0.83%4,935,000
Jan 22, 20262,170.002,178.002,151.502,177.502,177.501.21%5,780,600
Jan 21, 20262,132.002,154.002,093.502,151.502,151.50-0.12%7,549,500
Jan 20, 20262,145.002,165.002,138.002,154.002,154.00-0.12%4,721,400
Jan 19, 20262,184.002,198.502,147.502,156.502,156.50-2.07%4,987,000
Jan 16, 20262,218.002,228.502,178.002,202.002,202.00-1.70%6,531,800
Jan 15, 20262,284.002,290.002,234.502,240.002,240.00-1.67%8,530,300
Jan 14, 20262,242.002,299.502,242.002,278.002,278.000.35%8,392,100
Jan 13, 20262,276.502,293.502,264.502,270.002,270.000.15%6,363,300
Jan 9, 20262,231.502,274.002,228.002,266.502,266.50-0.66%7,906,200
Jan 8, 20262,257.002,302.002,254.502,281.502,281.500.42%6,406,900
Jan 7, 20262,240.002,280.502,240.002,272.002,272.00-0.24%4,965,800
Jan 6, 20262,259.002,279.002,251.002,277.502,277.500.66%5,372,300
Jan 5, 20262,283.502,293.002,259.002,262.502,262.50-0.33%5,754,600
Dec 30, 20252,277.502,287.502,270.002,270.002,270.00-0.53%3,563,000
Dec 29, 20252,293.502,297.002,276.002,282.002,282.00-0.67%2,677,200
Dec 26, 20252,290.502,307.002,290.502,297.502,297.500.26%2,065,800
Dec 25, 20252,297.002,305.002,286.002,291.502,291.50-1,184,600
Dec 24, 20252,324.002,325.502,291.502,291.502,291.50-1.04%2,124,500
Dec 23, 20252,297.502,322.002,294.002,315.502,315.500.81%2,643,600
Dec 22, 20252,325.002,331.502,278.502,297.002,297.00-1.82%3,541,600
Dec 19, 20252,350.002,363.002,333.002,339.502,339.50-0.02%5,180,800
Dec 18, 20252,328.002,352.002,318.502,340.002,340.001.17%3,205,800
Dec 17, 20252,288.002,317.502,275.502,313.002,313.00-0.17%3,624,400
Dec 16, 20252,296.502,331.502,284.502,317.002,317.001.18%4,025,900
Dec 15, 20252,320.502,333.002,290.002,290.002,290.00-0.97%4,867,900
Dec 12, 20252,311.502,327.002,298.002,312.502,312.500.63%5,983,000
Dec 11, 20252,346.002,346.502,286.002,298.002,298.00-1.65%4,853,900
Dec 10, 20252,349.502,360.002,332.502,336.502,336.50-0.55%3,577,300
Dec 9, 20252,349.002,359.002,340.502,349.502,349.50-0.84%3,227,300
Dec 8, 20252,339.002,384.002,336.502,369.502,369.500.02%2,826,600
Dec 5, 20252,423.002,436.502,367.502,369.002,369.00-2.23%3,706,700
Dec 4, 20252,372.002,423.002,365.502,423.002,423.001.96%3,362,400
Dec 3, 20252,371.002,390.002,367.502,376.502,376.50-0.83%2,930,700
Dec 2, 20252,401.502,409.502,376.002,396.502,396.500.25%4,173,700
Dec 1, 20252,430.002,434.502,380.502,390.502,390.50-2.03%4,538,800
Nov 28, 20252,400.002,440.002,380.502,440.002,440.000.66%4,493,400
Nov 27, 20252,461.502,476.002,412.002,424.002,424.00-1.74%2,913,300
Nov 26, 20252,420.002,484.002,411.002,467.002,467.001.48%3,845,500
Nov 25, 20252,428.002,446.502,402.002,431.002,431.00-1.18%5,528,200
Nov 21, 20252,397.002,469.502,381.502,460.002,460.002.97%10,181,300
Nov 20, 20252,396.502,411.002,380.502,389.002,389.002.25%5,315,500
Nov 19, 20252,371.002,399.002,336.502,336.502,336.50-0.19%5,194,100
Nov 18, 20252,379.002,407.502,338.002,341.002,341.00-2.56%5,643,500
Nov 17, 20252,366.002,409.002,362.002,402.502,402.501.20%4,365,900
Nov 14, 20252,384.502,390.502,349.502,374.002,374.00-0.46%7,219,100
Nov 13, 20252,429.002,493.002,375.002,385.002,385.00-6.27%8,302,500
Nov 12, 20252,565.002,595.002,518.002,544.502,544.501.03%4,470,800
Nov 11, 20252,533.502,551.502,517.002,518.502,518.50-0.12%2,845,900
Nov 10, 20252,531.002,547.002,502.002,521.502,521.501.04%3,243,700
Nov 7, 20252,483.002,523.002,483.002,495.502,495.500.20%3,355,300
Nov 6, 20252,491.002,522.002,477.002,490.502,490.50-0.26%2,809,300
Nov 5, 20252,565.002,625.002,465.002,497.002,497.00-0.72%5,654,000
Nov 4, 20252,457.502,540.002,455.002,515.002,515.000.94%4,744,800
Oct 31, 20252,481.502,501.502,461.502,491.502,491.500.67%3,456,800
Oct 30, 20252,468.502,484.502,442.002,475.002,475.00-0.24%4,777,000
Oct 29, 20252,538.002,564.002,473.002,481.002,481.00-3.01%3,717,200
Oct 28, 20252,558.002,576.002,545.002,558.002,558.00-0.16%2,391,000
Oct 27, 20252,573.002,601.002,557.502,562.002,562.001.26%2,835,100
Oct 24, 20252,543.002,567.502,530.002,530.002,530.00-1.17%2,967,900
Oct 23, 20252,576.002,591.502,553.502,560.002,560.00-1.60%3,249,800
Oct 22, 20252,554.502,625.002,554.002,601.502,601.501.84%4,564,600
Oct 21, 20252,552.002,576.002,542.502,554.502,554.500.77%3,239,900
Oct 20, 20252,574.002,574.002,533.002,535.002,535.002.34%3,447,100
Oct 17, 20252,455.502,515.002,455.002,477.002,477.00-0.62%3,281,800
Oct 16, 20252,499.502,505.502,474.502,492.502,492.500.30%3,251,400
Oct 15, 20252,465.002,485.002,427.502,485.002,485.001.08%4,146,200
Oct 14, 20252,418.502,488.502,418.502,458.502,458.50-1.44%5,292,400
Oct 10, 20252,536.002,536.002,494.502,494.502,494.50-0.48%5,872,300
Oct 9, 20252,530.002,542.002,506.502,506.502,506.50-1.45%4,142,800
Oct 8, 20252,582.002,593.002,529.502,543.502,543.50-1.13%4,088,200