Skip to main content
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
-54.00 (-2.23%)
At close: Dec 5, 2025

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,562.002,587.002,543.002,572.502,572.500.41%4,873,200
Oct 6, 20252,527.502,580.002,510.002,562.002,562.004.87%7,321,500
Oct 3, 20252,388.502,443.002,388.002,443.002,443.002.41%4,456,500
Oct 2, 20252,412.002,423.002,363.502,385.502,385.50-2.33%5,521,100
Oct 1, 20252,435.502,443.502,407.002,442.502,442.50-0.02%4,498,800
Sep 30, 20252,412.002,452.502,404.502,443.002,443.001.10%4,937,400
Sep 29, 20252,430.002,431.002,395.502,416.502,416.50-1.27%5,043,600
Sep 26, 20252,404.002,464.002,395.002,447.502,432.501.98%6,490,800
Sep 25, 20252,455.502,462.502,393.002,400.002,385.29-2.26%7,494,100
Sep 24, 20252,432.002,455.502,401.002,455.502,440.45-0.04%6,057,600
Sep 22, 20252,457.002,492.502,445.002,456.502,441.44-0.08%4,047,600
Sep 19, 20252,524.502,551.502,457.002,458.502,443.43-2.86%5,925,600
Sep 18, 20252,528.002,549.002,516.502,531.002,515.49-0.37%3,557,400
Sep 17, 20252,521.002,553.002,520.502,540.502,524.930.79%3,572,000
Sep 16, 20252,553.502,574.002,520.502,520.502,505.05-2.70%4,424,300
Sep 12, 20252,604.002,604.502,547.002,590.502,574.620.99%5,925,800
Sep 11, 20252,563.002,584.502,553.002,565.002,549.28-0.97%3,483,300
Sep 10, 20252,620.002,622.002,575.002,590.002,574.13-0.92%3,904,500
Sep 9, 20252,665.002,674.002,614.002,614.002,597.98-1.64%3,022,200
Sep 8, 20252,664.502,696.502,649.002,657.502,641.210.45%3,185,200
Sep 5, 20252,623.502,659.502,622.502,645.502,629.290.76%2,923,100
Sep 4, 20252,624.002,640.002,613.002,625.502,609.41-0.25%3,253,100
Sep 3, 20252,656.002,663.002,630.002,632.002,615.87-1.26%3,958,800
Sep 2, 20252,669.002,708.002,657.002,665.502,649.16-0.65%2,378,000
Sep 1, 20252,648.502,694.002,643.502,683.002,666.560.73%2,595,900
Aug 29, 20252,650.502,676.502,636.002,663.502,647.180.02%2,339,000
Aug 28, 20252,671.002,689.002,651.502,663.002,646.68-0.50%2,853,100
Aug 27, 20252,691.002,698.002,661.002,676.502,660.101.15%3,560,000
Aug 26, 20252,617.002,653.502,603.002,646.002,629.780.68%4,159,900
Aug 25, 20252,730.002,731.002,621.502,628.002,611.89-4.04%5,599,700
Aug 22, 20252,717.502,746.002,692.002,738.502,721.72-0.04%2,766,600
Aug 21, 20252,778.502,786.002,737.002,739.502,722.71-0.90%2,601,100
Aug 20, 20252,759.002,799.502,749.002,764.502,747.56-0.77%2,910,700
Aug 19, 20252,770.002,800.002,767.002,786.002,768.93-0.09%2,824,800
Aug 18, 20252,750.002,813.502,743.002,788.502,771.411.40%2,819,800
Aug 15, 20252,783.502,786.002,736.502,750.002,733.150.02%2,780,900
Aug 14, 20252,760.002,795.002,712.002,749.502,732.65-1.65%3,993,400
Aug 13, 20252,760.002,818.002,739.002,795.502,778.372.53%5,481,600
Aug 12, 20252,735.002,788.502,723.002,726.502,709.79-0.33%5,805,800
Aug 8, 20252,762.502,788.002,696.002,735.502,718.738.12%10,395,800
Aug 7, 20252,542.002,565.502,518.002,530.002,514.49-1.21%3,689,800
Aug 6, 20252,536.502,574.002,536.502,561.002,545.300.47%2,946,500
Aug 5, 20252,555.502,572.502,540.502,549.002,533.380.18%2,644,200
Aug 4, 20252,540.002,558.002,522.002,544.502,528.91-0.74%2,740,400
Aug 1, 20252,570.002,599.002,543.502,563.502,547.790.10%3,614,200
Jul 31, 20252,534.502,561.002,524.502,561.002,545.300.61%3,337,400
Jul 30, 20252,586.502,589.002,530.502,545.502,529.90-1.41%2,940,300
Jul 29, 20252,580.002,589.502,555.502,582.002,566.18-0.31%2,980,400
Jul 28, 20252,589.002,609.002,572.502,590.002,574.130.08%3,636,500
Jul 25, 20252,585.002,604.002,573.502,588.002,572.14-0.29%4,195,300
Jul 24, 20252,525.502,617.502,525.502,595.502,579.594.85%9,300,400
Jul 23, 20252,378.002,497.502,367.002,475.502,460.334.96%6,536,900
Jul 22, 20252,386.002,395.002,352.002,358.502,344.05-2.48%4,821,400
Jul 18, 20252,440.002,441.502,410.002,418.502,403.68-1.16%2,341,800
Jul 17, 20252,429.002,453.002,420.002,447.002,432.000.41%2,862,100
Jul 16, 20252,450.502,462.502,417.002,437.002,422.06-0.20%2,859,000
Jul 15, 20252,446.002,449.002,412.502,442.002,427.03-0.14%3,547,400
Jul 14, 20252,435.502,460.002,425.502,445.502,430.51-0.61%2,854,100
Jul 11, 20252,485.002,499.502,460.502,460.502,445.420.49%4,134,400
Jul 10, 20252,469.502,471.502,419.002,448.502,433.49-1.29%5,051,100