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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Terumo Corporation (4543.T) JPX