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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Terumo Corporation (4543.T) JPX