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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,624	2,625.5	2,625.5	2,640	2,613	3.25M
September 03, 2025	2,656	2,632	2,632	2,663	2,630	3.96M
September 02, 2025	2,669	2,665.5	2,665.5	2,708	2,657	2.38M
September 01, 2025	2,648.5	2,683	2,683	2,694	2,643.5	2.6M
August 29, 2025	2,650.5	2,663.5	2,663.5	2,676.5	2,636	2.34M
August 28, 2025	2,671	2,663	2,663	2,689	2,651.5	2.85M
August 27, 2025	2,691	2,676.5	2,676.5	2,698	2,661	3.56M
August 26, 2025	2,617	2,646	2,646	2,653.5	2,603	4.16M
August 25, 2025	2,730	2,628	2,628	2,731	2,621.5	5.6M
August 22, 2025	2,717.5	2,738.5	2,738.5	2,746	2,692	2.77M
August 21, 2025	2,778.5	2,739.5	2,739.5	2,786	2,737	2.6M
August 20, 2025	2,759	2,764.5	2,764.5	2,799.5	2,749	2.91M
August 19, 2025	2,770	2,786	2,786	2,800	2,767	2.82M
August 18, 2025	2,750	2,788.5	2,788.5	2,813.5	2,743	2.82M
August 15, 2025	2,783.5	2,750	2,750	2,786	2,736.5	2.78M
August 14, 2025	2,760	2,749.5	2,749.5	2,795	2,712	3.99M
August 13, 2025	2,760	2,795.5	2,795.5	2,818	2,739	5.48M
August 12, 2025	2,735	2,726.5	2,726.5	2,788.5	2,723	5.81M
August 08, 2025	2,762.5	2,735.5	2,735.5	2,788	2,696	10.4M
August 07, 2025	2,542	2,530	2,530	2,565.5	2,518	3.69M
August 06, 2025	2,536.5	2,561	2,561	2,574	2,536.5	2.95M
August 05, 2025	2,555.5	2,549	2,549	2,572.5	2,540.5	2.64M
August 04, 2025	2,540	2,544.5	2,544.5	2,558	2,522	2.74M
August 01, 2025	2,570	2,563.5	2,563.5	2,599	2,543.5	3.61M
July 31, 2025	2,534.5	2,561	2,561	2,561	2,524.5	3.34M
July 30, 2025	2,586.5	2,545.5	2,545.5	2,589	2,530.5	2.94M
July 29, 2025	2,580	2,582	2,582	2,589.5	2,555.5	2.98M
July 28, 2025	2,589	2,590	2,590	2,609	2,572.5	3.64M
July 25, 2025	2,585	2,588	2,588	2,604	2,573.5	4.2M
July 24, 2025	2,525.5	2,595.5	2,595.5	2,617.5	2,525.5	9.3M
July 23, 2025	2,378	2,475.5	2,475.5	2,497.5	2,367	6.54M
July 22, 2025	2,386	2,358.5	2,358.5	2,395	2,352	4.82M
July 18, 2025	2,440	2,418.5	2,418.5	2,441.5	2,410	2.34M
July 17, 2025	2,429	2,447	2,447	2,453	2,420	2.86M
July 16, 2025	2,450.5	2,437	2,437	2,462.5	2,417	2.86M
July 15, 2025	2,446	2,442	2,442	2,449	2,412.5	3.55M
July 14, 2025	2,435.5	2,445.5	2,445.5	2,460	2,425.5	2.85M
July 11, 2025	2,485	2,460.5	2,460.5	2,499.5	2,460.5	4.13M
July 10, 2025	2,469.5	2,448.5	2,448.5	2,471.5	2,419	5.05M
July 09, 2025	2,480	2,480.5	2,480.5	2,500	2,449	3.48M
July 08, 2025	2,438	2,458	2,458	2,472.5	2,431	5.29M
July 07, 2025	2,470.5	2,450	2,450	2,493	2,445	2.35M
July 04, 2025	2,482.5	2,481	2,481	2,486.5	2,448.5	3.61M
July 03, 2025	2,490	2,466	2,466	2,499.5	2,459.5	7.33M
July 02, 2025	2,573.5	2,518.5	2,518.5	2,573.5	2,510.5	5.56M
July 01, 2025	2,664	2,602	2,602	2,678	2,595	4.16M
June 30, 2025	2,738	2,650	2,650	2,748.5	2,593	6.47M
June 27, 2025	2,700.5	2,707.5	2,707.5	2,718	2,691	3.9M
June 26, 2025	2,678.5	2,681.5	2,681.5	2,689.5	2,658.5	3.4M
June 25, 2025	2,671.5	2,681.5	2,681.5	2,689.5	2,647.5	2.75M
June 24, 2025	2,693	2,680.5	2,680.5	2,706.5	2,658.5	2.76M
June 23, 2025	2,617.5	2,675	2,675	2,676.5	2,608	2.22M
June 20, 2025	2,626	2,623.5	2,623.5	2,640	2,602	5.02M
June 19, 2025	2,622	2,618	2,618	2,638.5	2,599.5	2.68M

Terumo Corporation (4543.T) JPX