Skip to main content
Terumo Corporation (TYO:4543)
Japan flag Japan · Delayed Price · Currency is JPY
2,055.50
+30.50 (1.51%)
Apr 28, 2026, 3:30 PM JST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,042.002,057.502,031.502,055.502,055.501.51%3,992,900
Apr 27, 20262,027.002,046.502,001.502,025.002,025.00-1.51%5,084,100
Apr 24, 20262,032.002,062.002,030.002,056.002,056.000.10%3,835,700
Apr 23, 20262,079.002,096.002,050.002,054.002,054.00-2.77%6,605,600
Apr 22, 20262,129.002,144.002,103.502,112.502,112.50-1.49%3,878,800
Apr 21, 20262,188.002,200.002,139.002,144.502,144.50-2.77%3,689,200
Apr 20, 20262,208.502,212.502,179.002,205.502,205.501.40%3,699,900
Apr 17, 20262,149.502,179.002,145.002,175.002,175.00-0.59%3,543,900
Apr 16, 20262,217.002,217.002,188.002,188.002,188.000.05%3,970,000
Apr 15, 20262,154.002,188.502,148.502,187.002,187.001.46%4,309,300
Apr 14, 20262,173.502,173.502,145.502,155.502,155.501.01%3,409,200
Apr 13, 20262,123.002,156.502,116.502,134.002,134.00-0.23%3,361,300
Apr 10, 20262,183.002,189.002,120.002,139.002,139.00-1.47%5,439,000
Apr 9, 20262,201.002,229.002,168.502,171.002,171.00-1.72%5,891,600
Apr 8, 20262,266.002,266.002,202.002,209.002,209.00-0.72%6,591,300
Apr 7, 20262,199.002,228.502,190.502,225.002,225.001.81%5,337,600
Apr 6, 20262,188.502,198.002,175.002,185.502,185.500.16%3,956,200
Apr 3, 20262,180.002,191.002,172.002,182.002,182.000.79%3,428,700
Apr 2, 20262,178.002,184.002,157.002,165.002,165.00-0.21%5,435,800
Apr 1, 20262,158.002,177.002,125.502,169.502,169.502.92%6,732,100
Mar 31, 20262,109.502,151.002,105.002,108.002,108.000.19%8,101,200
Mar 30, 20262,084.502,120.002,071.502,104.002,104.00-1.29%7,888,600
Mar 27, 20262,115.002,141.502,101.502,131.502,116.501.79%6,912,900
Mar 26, 20262,079.002,102.502,069.002,094.002,079.26-0.02%4,886,100
Mar 25, 20262,108.002,121.002,091.502,094.502,079.760.29%4,978,100
Mar 24, 20262,075.502,096.002,064.002,088.502,073.801.56%4,847,800
Mar 23, 20262,047.502,067.502,042.002,056.502,042.030.86%7,334,900
Mar 19, 20262,079.502,115.002,039.002,039.002,024.65-4.07%9,729,900
Mar 18, 20262,072.002,133.502,071.002,125.502,110.541.65%5,859,800
Mar 17, 20262,095.002,098.002,078.002,091.002,076.290.80%4,661,300
Mar 16, 20262,084.002,086.002,055.002,074.502,059.900.14%5,083,700
Mar 13, 20262,039.502,090.002,038.502,071.502,056.921.32%8,709,000
Mar 12, 20262,004.002,046.502,003.002,044.502,030.11-0.46%6,322,300
Mar 11, 20262,063.002,084.002,050.502,054.002,039.550.54%5,359,100
Mar 10, 20262,073.002,074.002,026.502,043.002,028.620.05%5,289,400
Mar 9, 20261,968.502,057.001,963.002,042.002,027.63-0.92%9,419,600
Mar 6, 20262,015.502,075.002,004.502,061.002,046.504.33%6,389,000
Mar 5, 20261,982.002,005.501,959.501,975.501,961.601.73%6,646,900
Mar 4, 20261,980.001,996.501,934.001,942.001,928.33-3.55%7,817,000
Mar 3, 20262,020.002,032.002,003.502,013.501,999.33-1.20%4,902,600
Mar 2, 20262,074.002,080.002,031.002,038.002,023.66-3.41%4,695,500
Feb 27, 20262,108.002,110.002,077.502,110.002,095.153.05%8,096,600
Feb 26, 20262,040.002,073.502,027.002,047.502,033.090.15%5,612,600
Feb 25, 20262,005.002,059.501,990.502,044.502,030.113.81%6,793,000
Feb 24, 20261,967.502,005.501,956.001,969.501,955.640.38%4,624,700
Feb 20, 20261,980.001,985.001,952.501,962.001,948.19-1.75%3,207,300
Feb 19, 20261,995.001,999.001,952.501,997.001,982.951.34%6,050,900
Feb 18, 20261,924.001,975.501,917.501,970.501,956.631.23%6,705,300
Feb 17, 20261,949.001,956.001,915.501,946.501,932.801.96%8,061,300
Feb 16, 20261,986.002,004.501,900.001,909.001,895.57-5.05%12,174,900
Feb 13, 20262,058.502,091.002,010.502,010.501,996.35-2.87%15,118,800
Feb 12, 20262,100.002,107.002,066.002,070.002,055.43-1.99%8,973,900
Feb 10, 20262,080.002,131.002,079.002,112.002,097.141.54%5,555,900
Feb 9, 20262,135.502,138.002,073.502,080.002,065.361.71%10,278,600
Feb 6, 20262,020.002,045.001,999.002,045.002,030.610.69%6,060,500
Feb 5, 20262,020.002,053.501,993.002,031.002,016.710.52%7,713,300
Feb 4, 20262,020.002,054.502,016.002,020.502,006.28-1.46%6,867,500
Feb 3, 20262,037.002,056.502,024.002,050.502,036.070.12%7,413,400
Feb 2, 20262,067.002,073.502,025.002,048.002,033.591.51%5,867,300
Jan 30, 20261,995.002,020.501,989.002,017.502,003.300.98%6,848,900
Jan 29, 20261,998.002,019.501,975.001,998.001,983.94-1.16%7,785,500
Jan 28, 20262,050.002,055.002,020.502,021.502,007.27-2.88%7,788,300
Jan 27, 20262,112.502,112.502,073.502,081.502,066.85-2.02%4,598,600
Jan 26, 20262,121.502,135.502,111.502,124.502,109.55-1.62%5,546,100
Jan 23, 20262,189.502,191.002,157.002,159.502,144.30-0.83%4,935,000
Jan 22, 20262,170.002,178.002,151.502,177.502,162.181.21%5,780,600
Jan 21, 20262,132.002,154.002,093.502,151.502,136.36-0.12%7,549,500
Jan 20, 20262,145.002,165.002,138.002,154.002,138.84-0.12%4,721,400
Jan 19, 20262,184.002,198.502,147.502,156.502,141.32-2.07%4,987,000
Jan 16, 20262,218.002,228.502,178.002,202.002,186.50-1.70%6,531,800
Jan 15, 20262,284.002,290.002,234.502,240.002,224.24-1.67%8,530,300
Jan 14, 20262,242.002,299.502,242.002,278.002,261.970.35%8,392,100
Jan 13, 20262,276.502,293.502,264.502,270.002,254.030.15%6,363,300
Jan 9, 20262,231.502,274.002,228.002,266.502,250.55-0.66%7,906,200
Jan 8, 20262,257.002,302.002,254.502,281.502,265.440.42%6,406,900
Jan 7, 20262,240.002,280.502,240.002,272.002,256.01-0.24%4,965,800
Jan 6, 20262,259.002,279.002,251.002,277.502,261.470.66%5,372,300
Jan 5, 20262,283.502,293.002,259.002,262.502,246.58-0.33%5,754,600
Dec 30, 20252,277.502,287.502,270.002,270.002,254.03-0.53%3,563,000
Dec 29, 20252,293.502,297.002,276.002,282.002,265.94-0.67%2,677,200
Dec 26, 20252,290.502,307.002,290.502,297.502,281.330.26%2,065,800
Dec 25, 20252,297.002,305.002,286.002,291.502,275.37-1,184,600
Dec 24, 20252,324.002,325.502,291.502,291.502,275.37-1.04%2,124,500
Dec 23, 20252,297.502,322.002,294.002,315.502,299.210.81%2,643,600
Dec 22, 20252,325.002,331.502,278.502,297.002,280.84-1.82%3,541,600
Dec 19, 20252,350.002,363.002,333.002,339.502,323.04-0.02%5,180,800
Dec 18, 20252,328.002,352.002,318.502,340.002,323.531.17%3,205,800
Dec 17, 20252,288.002,317.502,275.502,313.002,296.72-0.17%3,624,400
Dec 16, 20252,296.502,331.502,284.502,317.002,300.691.18%4,025,900
Dec 15, 20252,320.502,333.002,290.002,290.002,273.88-0.97%4,867,900
Dec 12, 20252,311.502,327.002,298.002,312.502,296.230.63%5,983,000
Dec 11, 20252,346.002,346.502,286.002,298.002,281.83-1.65%4,853,900
Dec 10, 20252,349.502,360.002,332.502,336.502,320.06-0.55%3,577,300
Dec 9, 20252,349.002,359.002,340.502,349.502,332.97-0.84%3,227,300
Dec 8, 20252,339.002,384.002,336.502,369.502,352.830.02%2,826,600
Dec 5, 20252,423.002,436.502,367.502,369.002,352.33-2.23%3,706,700
Dec 4, 20252,372.002,423.002,365.502,423.002,405.951.96%3,362,400
Dec 3, 20252,371.002,390.002,367.502,376.502,359.78-0.83%2,930,700
Dec 2, 20252,401.502,409.502,376.002,396.502,379.640.25%4,173,700
Dec 1, 20252,430.002,434.502,380.502,390.502,373.68-2.03%4,538,800