Terumo Corporation - 4543.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,372	2,423	2,423	2,423	2,365.5	3.36M
December 03, 2025	2,371	2,376.5	2,376.5	2,390	2,367.5	2.93M
December 02, 2025	2,401.5	2,396.5	2,396.5	2,409.5	2,376	4.17M
December 01, 2025	2,430	2,390.5	2,390.5	2,434.5	2,380.5	4.54M
November 28, 2025	2,400	2,440	2,440	2,440	2,380.5	4.49M
November 27, 2025	2,461.5	2,424	2,424	2,476	2,412	2.91M
November 26, 2025	2,420	2,467	2,467	2,484	2,411	3.85M
November 25, 2025	2,428	2,431	2,431	2,446.5	2,402	5.53M
November 21, 2025	2,397	2,460	2,460	2,469.5	2,381.5	10.18M
November 20, 2025	2,396.5	2,389	2,389	2,411	2,380.5	5.32M
November 19, 2025	2,371	2,336.5	2,336.5	2,399	2,336.5	5.19M
November 18, 2025	2,379	2,341	2,341	2,407.5	2,338	5.64M
November 17, 2025	2,366	2,402.5	2,402.5	2,409	2,362	4.37M
November 14, 2025	2,384.5	2,379	2,379	2,390.5	2,349.5	5.07M
November 13, 2025	2,429	2,385	2,385	2,493	2,375	8.3M
November 12, 2025	2,565	2,544.5	2,544.5	2,595	2,518	4.47M
November 11, 2025	2,533.5	2,518.5	2,518.5	2,551.5	2,517	2.85M
November 10, 2025	2,531	2,521.5	2,521.5	2,547	2,502	3.24M
November 07, 2025	2,483	2,495.5	2,495.5	2,523	2,483	3.36M
November 06, 2025	2,491	2,490.5	2,490.5	2,522	2,477	2.81M
November 05, 2025	2,565	2,497	2,497	2,625	2,465	5.65M
November 04, 2025	2,457.5	2,515	2,515	2,540	2,455	5.65M
October 31, 2025	2,481.5	2,491.5	2,491.5	2,501.5	2,461.5	3.46M
October 30, 2025	2,468.5	2,475	2,475	2,484.5	2,442	4.78M
October 29, 2025	2,538	2,481	2,481	2,564	2,473	3.72M
October 28, 2025	2,558	2,558	2,558	2,576	2,545	2.39M
October 27, 2025	2,573	2,562	2,562	2,601	2,557.5	2.84M
October 24, 2025	2,543	2,530	2,530	2,567.5	2,530	2.97M
October 23, 2025	2,576	2,560	2,560	2,591.5	2,553.5	3.25M
October 22, 2025	2,554.5	2,601.5	2,601.5	2,625	2,554	4.56M
October 21, 2025	2,552	2,554.5	2,554.5	2,576	2,542.5	3.24M
October 20, 2025	2,574	2,535	2,535	2,574	2,533	3.45M
October 17, 2025	2,455.5	2,477	2,477	2,515	2,455	3.28M
October 16, 2025	2,499.5	2,492.5	2,492.5	2,505.5	2,474.5	3.25M
October 15, 2025	2,465	2,485	2,485	2,485	2,427.5	4.15M
October 14, 2025	2,418.5	2,458.5	2,458.5	2,488.5	2,418.5	5.29M
October 10, 2025	2,536	2,494.5	2,494.5	2,536	2,494.5	5.87M
October 09, 2025	2,530	2,506.5	2,506.5	2,542	2,506.5	4.14M
October 08, 2025	2,582	2,543.5	2,543.5	2,593	2,529.5	4.09M
October 07, 2025	2,562	2,572.5	2,572.5	2,587	2,543	4.87M
October 06, 2025	2,527.5	2,562	2,562	2,580	2,510	7.32M
October 03, 2025	2,388.5	2,443	2,443	2,443	2,388	4.46M
October 02, 2025	2,412	2,385.5	2,385.5	2,423	2,363.5	5.52M
October 01, 2025	2,435.5	2,442.5	2,442.5	2,443.5	2,407	4.5M
September 30, 2025	2,412	2,443	2,443	2,452.5	2,404.5	4.94M
September 29, 2025	2,430	2,416.5	2,416.5	2,431	2,395.5	5.04M
September 26, 2025	2,404	2,447.5	2,432.5	2,464	2,395	6.49M
September 25, 2025	2,455.5	2,400	2,385.29	2,462.5	2,393	7.49M
September 24, 2025	2,432	2,455.5	2,440.45	2,455.5	2,401	6.06M
September 22, 2025	2,457	2,456.5	2,456.5	2,492.5	2,445	4.05M
September 19, 2025	2,524.5	2,458.5	2,458.5	2,551.5	2,457	5.93M
September 18, 2025	2,528	2,531	2,531	2,549	2,516.5	3.56M
September 17, 2025	2,521	2,540.5	2,540.5	2,553	2,520.5	3.57M
September 16, 2025	2,553.5	2,520.5	2,520.5	2,574	2,520.5	4.42M
September 12, 2025	2,604	2,590.5	2,590.5	2,604.5	2,547	5.93M
September 11, 2025	2,563	2,565	2,565	2,584.5	2,553	3.48M
September 10, 2025	2,620	2,590	2,590	2,622	2,575	3.9M
September 09, 2025	2,665	2,614	2,614	2,674	2,614	3.02M
September 08, 2025	2,664.5	2,657.5	2,657.5	2,696.5	2,649	3.19M
September 05, 2025	2,623.5	2,645.5	2,645.5	2,659.5	2,622.5	2.92M

Terumo Corporation (4543.T) JPX