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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,980	1,962	1,962	1,985	1,952.5	3.21M
February 19, 2026	1,995	1,997	1,997	1,999	1,952.5	6.05M
February 18, 2026	1,924	1,970.5	1,970.5	1,975.5	1,917.5	6.71M
February 17, 2026	1,949	1,946.5	1,946.5	1,956	1,915.5	8.06M
February 16, 2026	1,986	1,909	1,909	2,004.5	1,900	12.17M
February 13, 2026	2,058.5	2,010.5	2,010.5	2,091	2,010.5	15.12M
February 12, 2026	2,100	2,070	2,070	2,107	2,066	8.97M
February 10, 2026	2,080	2,112	2,112	2,131	2,079	5.56M
February 09, 2026	2,135.5	2,080	2,080	2,138	2,073.5	10.28M
February 06, 2026	2,020	2,045	2,045	2,045	1,999	6.06M
February 05, 2026	2,020	2,031	2,031	2,053.5	1,993	7.71M
February 04, 2026	2,020	2,020.5	2,020.5	2,054.5	2,016	6.87M
February 03, 2026	2,037	2,050.5	2,050.5	2,056.5	2,024	7.41M
February 02, 2026	2,067	2,048	2,048	2,073.5	2,025	5.87M
January 30, 2026	1,995	2,017.5	2,017.5	2,020.5	1,989	6.85M
January 29, 2026	1,998	1,998	1,998	2,019.5	1,975	7.79M
January 28, 2026	2,050	2,021.5	2,021.5	2,055	2,020.5	7.79M
January 27, 2026	2,112.5	2,081.5	2,081.5	2,112.5	2,073.5	4.6M
January 26, 2026	2,121.5	2,124.5	2,124.5	2,135.5	2,111.5	5.55M
January 23, 2026	2,189.5	2,159.5	2,159.5	2,191	2,157	4.93M
January 22, 2026	2,170	2,177.5	2,177.5	2,178	2,151.5	5.78M
January 21, 2026	2,132	2,151.5	2,151.5	2,154	2,093.5	7.55M
January 20, 2026	2,145	2,154	2,154	2,165	2,138	4.72M
January 19, 2026	2,184	2,156.5	2,156.5	2,198.5	2,147.5	4.99M
January 16, 2026	2,218	2,202	2,202	2,228.5	2,178	6.53M
January 15, 2026	2,284	2,240	2,240	2,290	2,234.5	8.53M
January 14, 2026	2,242	2,278	2,278	2,299.5	2,242	8.39M
January 13, 2026	2,276.5	2,270	2,270	2,293.5	2,264.5	6.36M
January 09, 2026	2,231.5	2,266.5	2,266.5	2,274	2,228	7.91M
January 08, 2026	2,257	2,281.5	2,281.5	2,302	2,254.5	6.41M
January 07, 2026	2,240	2,272	2,272	2,280.5	2,240	4.97M
January 06, 2026	2,259	2,277.5	2,277.5	2,279	2,251	5.37M
January 05, 2026	2,283.5	2,262.5	2,262.5	2,293	2,259	5.75M
December 30, 2025	2,277.5	2,270	2,270	2,287.5	2,270	3.56M
December 29, 2025	2,293.5	2,282	2,282	2,297	2,276	2.68M
December 26, 2025	2,290.5	2,297.5	2,297.5	2,307	2,290.5	2.07M
December 25, 2025	2,297	2,291.5	2,291.5	2,305	2,286	1.18M
December 24, 2025	2,324	2,291.5	2,291.5	2,325.5	2,291.5	2.12M
December 23, 2025	2,297.5	2,315.5	2,315.5	2,322	2,294	2.64M
December 22, 2025	2,325	2,297	2,297	2,331.5	2,278.5	3.54M
December 19, 2025	2,350	2,339.5	2,339.5	2,363	2,333	5.18M
December 18, 2025	2,328	2,340	2,340	2,352	2,318.5	3.21M
December 17, 2025	2,288	2,313	2,313	2,317.5	2,275.5	3.62M
December 16, 2025	2,296.5	2,317	2,317	2,331.5	2,284.5	4.03M
December 15, 2025	2,320.5	2,290	2,290	2,333	2,290	4.87M
December 12, 2025	2,311.5	2,312.5	2,312.5	2,327	2,298	5.98M
December 11, 2025	2,346	2,298	2,298	2,346.5	2,286	4.85M
December 10, 2025	2,349.5	2,336.5	2,336.5	2,360	2,332.5	3.58M
December 09, 2025	2,349	2,349.5	2,349.5	2,359	2,340.5	3.23M
December 08, 2025	2,339	2,369.5	2,369.5	2,384	2,336.5	2.83M
December 05, 2025	2,423	2,369	2,369	2,436.5	2,367.5	3.71M
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

Terumo Corporation (4543.T) JPX