Terumo Corporation 4543
TSE · Japan · Gesundheitstechnologie
¥2.351,50+54,50 (+2,37 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.351,50 | +2,37 % | ¥2.310,00 | ¥2.361,50 | ¥2.281,50 | 6,57M |
| 2026-09-30 | ¥2.297,00 | +0,86 % | ¥2.273,00 | ¥2.313,00 | ¥2.251,00 | 6,91M |
| 2026-09-29 | ¥2.277,50 | -0,52 % | ¥2.296,00 | ¥2.306,50 | ¥2.253,00 | 4,84M |
| 2026-09-28 | ¥2.289,50 | -0,30 % | ¥2.282,50 | ¥2.309,50 | ¥2.273,50 | 5,91M |
| 2026-09-25 | ¥2.296,50 | +0,97 % | ¥2.277,00 | ¥2.303,00 | ¥2.274,00 | 5,42M |
| 2026-09-24 | ¥2.274,50 | +1,63 % | ¥2.237,50 | ¥2.278,50 | ¥2.230,00 | 5,37M |
| 2026-09-18 | ¥2.238,00 | -2,33 % | ¥2.284,00 | ¥2.290,50 | ¥2.228,50 | 6,33M |
| 2026-09-17 | ¥2.291,50 | +2,12 % | ¥2.278,50 | ¥2.294,50 | ¥2.252,00 | 3,18M |
| 2026-09-16 | ¥2.244,00 | +0,07 % | ¥2.254,00 | ¥2.273,00 | ¥2.244,00 | 2,88M |
| 2026-09-15 | ¥2.242,50 | -0,88 % | ¥2.259,50 | ¥2.270,50 | ¥2.242,50 | 2,59M |
| 2026-09-14 | ¥2.262,50 | +0,73 % | ¥2.268,00 | ¥2.313,50 | ¥2.250,50 | 6,11M |
| 2026-09-11 | ¥2.246,00 | +0,49 % | ¥2.194,50 | ¥2.246,00 | ¥2.194,50 | 6,58M |
| 2026-09-10 | ¥2.235,00 | -1,46 % | ¥2.218,00 | ¥2.235,00 | ¥2.200,00 | 5,92M |
| 2026-09-09 | ¥2.268,00 | -2,51 % | ¥2.290,00 | ¥2.307,50 | ¥2.260,00 | 5,63M |
| 2026-09-08 | ¥2.326,50 | -1,98 % | ¥2.350,00 | ¥2.360,50 | ¥2.314,00 | 3,94M |
| 2026-09-07 | ¥2.373,50 | -2,41 % | ¥2.419,00 | ¥2.428,00 | ¥2.364,00 | 4,32M |
| 2026-09-04 | ¥2.432,00 | -1,44 % | ¥2.446,00 | ¥2.463,50 | ¥2.420,50 | 3,44M |
| 2026-09-03 | ¥2.467,50 | -0,06 % | ¥2.473,00 | ¥2.488,50 | ¥2.446,50 | 3,35M |
| 2026-09-02 | ¥2.469,00 | -2,97 % | ¥2.531,50 | ¥2.540,00 | ¥2.450,50 | 4,82M |
| 2026-09-01 | ¥2.544,50 | +1,13 % | ¥2.541,00 | ¥2.553,50 | ¥2.525,00 | 2,82M |
| 2026-08-31 | ¥2.516,00 | -0,91 % | ¥2.522,50 | ¥2.555,00 | ¥2.511,50 | 5,58M |
| 2026-08-28 | ¥2.539,00 | -0,82 % | ¥2.536,00 | ¥2.579,00 | ¥2.534,00 | 3,80M |
| 2026-08-27 | ¥2.560,00 | -0,47 % | ¥2.584,00 | ¥2.588,00 | ¥2.550,00 | 2,95M |
| 2026-08-26 | ¥2.572,00 | -0,94 % | ¥2.595,00 | ¥2.619,00 | ¥2.572,00 | 3,29M |
| 2026-08-25 | ¥2.596,50 | +0,04 % | ¥2.575,00 | ¥2.627,50 | ¥2.573,00 | 3,11M |
| 2026-08-24 | ¥2.595,50 | +1,03 % | ¥2.578,50 | ¥2.645,50 | ¥2.571,00 | 3,08M |
| 2026-08-21 | ¥2.569,00 | -0,29 % | ¥2.526,50 | ¥2.573,50 | ¥2.526,50 | 4,56M |
| 2026-08-20 | ¥2.576,50 | +4,23 % | ¥2.557,00 | ¥2.611,00 | ¥2.534,50 | 6,93M |
| 2026-08-19 | ¥2.472,00 | -4,11 % | ¥2.428,00 | ¥2.480,50 | ¥2.404,00 | 9,01M |
| 2026-08-18 | ¥2.578,00 | -1,60 % | ¥2.642,00 | ¥2.650,00 | ¥2.550,50 | 5,73M |
| 2026-08-17 | ¥2.620,00 | -1,96 % | ¥2.685,00 | ¥2.689,00 | ¥2.612,50 | 3,45M |
| 2026-08-14 | ¥2.672,50 | +1,98 % | ¥2.634,00 | ¥2.676,50 | ¥2.580,00 | 5,92M |
| 2026-08-13 | ¥2.620,50 | +0,85 % | ¥2.608,50 | ¥2.636,00 | ¥2.571,00 | 5,89M |
| 2026-08-12 | ¥2.598,50 | +0,89 % | ¥2.625,50 | ¥2.625,50 | ¥2.563,00 | 6,70M |
| 2026-08-10 | ¥2.575,50 | +8,53 % | ¥2.500,00 | ¥2.579,50 | ¥2.455,50 | 8,40M |
| 2026-08-07 | ¥2.373,00 | +2,64 % | ¥2.288,50 | ¥2.376,50 | ¥2.280,00 | 4,34M |
| 2026-08-06 | ¥2.312,00 | +1,05 % | ¥2.304,00 | ¥2.327,00 | ¥2.287,50 | 4,74M |
| 2026-08-05 | ¥2.288,00 | -1,51 % | ¥2.299,50 | ¥2.338,50 | ¥2.283,00 | 4,04M |
| 2026-08-04 | ¥2.323,00 | +0,50 % | ¥2.330,00 | ¥2.339,00 | ¥2.280,50 | 2,88M |
| 2026-08-03 | ¥2.311,50 | -0,54 % | ¥2.300,00 | ¥2.317,00 | ¥2.255,00 | 3,62M |
| 2026-07-31 | ¥2.324,00 | -3,79 % | ¥2.253,00 | ¥2.350,00 | ¥2.253,00 | 5,16M |
| 2026-07-30 | ¥2.415,50 | +1,39 % | ¥2.451,50 | ¥2.458,50 | ¥2.385,00 | 4,73M |
| 2026-07-29 | ¥2.382,50 | +4,08 % | ¥2.325,00 | ¥2.403,00 | ¥2.298,50 | 6,55M |
| 2026-07-28 | ¥2.289,00 | +1,78 % | ¥2.298,50 | ¥2.330,50 | ¥2.262,00 | 5,28M |
| 2026-07-27 | ¥2.249,00 | +3,90 % | ¥2.188,00 | ¥2.267,00 | ¥2.177,50 | 4,79M |
| 2026-07-24 | ¥2.164,50 | +0,30 % | ¥2.137,50 | ¥2.171,50 | ¥2.133,00 | 2,69M |
| 2026-07-23 | ¥2.158,00 | -1,86 % | ¥2.175,00 | ¥2.179,00 | ¥2.134,00 | 3,50M |
| 2026-07-22 | ¥2.199,00 | -1,85 % | ¥2.190,50 | ¥2.203,00 | ¥2.176,00 | 4,12M |
| 2026-07-21 | ¥2.240,50 | -1,19 % | ¥2.268,00 | ¥2.296,00 | ¥2.221,50 | 4,26M |
| 2026-07-17 | ¥2.267,50 | +2,74 % | ¥2.250,00 | ¥2.279,50 | ¥2.226,50 | 5,68M |
| 2026-07-16 | ¥2.207,00 | +1,26 % | ¥2.192,00 | ¥2.232,00 | ¥2.182,50 | 3,87M |
| 2026-07-15 | ¥2.179,50 | -2,40 % | ¥2.199,00 | ¥2.218,50 | ¥2.168,50 | 3,92M |
| 2026-07-14 | ¥2.233,00 | +0,88 % | ¥2.215,00 | ¥2.266,50 | ¥2.213,00 | 3,22M |
| 2026-07-13 | ¥2.213,50 | +1,12 % | ¥2.189,00 | ¥2.222,00 | ¥2.184,50 | 3,00M |
| 2026-07-10 | ¥2.189,00 | -1,73 % | ¥2.258,50 | ¥2.265,00 | ¥2.187,00 | 4,60M |
| 2026-07-09 | ¥2.227,50 | -2,15 % | ¥2.230,50 | ¥2.260,50 | ¥2.215,00 | 3,40M |
| 2026-07-08 | ¥2.276,50 | -2,04 % | ¥2.345,00 | ¥2.350,00 | ¥2.276,50 | 5,19M |
| 2026-07-07 | ¥2.324,00 | +1,33 % | ¥2.297,00 | ¥2.338,00 | ¥2.286,50 | 4,71M |
| 2026-07-06 | ¥2.293,50 | +1,57 % | ¥2.266,00 | ¥2.293,50 | ¥2.237,50 | 2,73M |
| 2026-07-03 | ¥2.258,00 | +1,96 % | ¥2.364,50 | ¥2.364,50 | ¥2.258,00 | 5,99M |
| 2026-07-02 | ¥2.214,50 | +2,69 % | ¥2.196,00 | ¥2.255,50 | ¥2.178,50 | 5,06M |
| 2026-07-01 | ¥2.156,50 | -3,47 % | ¥2.189,50 | ¥2.215,50 | ¥2.152,00 | 3,46M |
| 2026-06-30 | ¥2.234,00 | -0,58 % | ¥2.261,00 | ¥2.277,50 | ¥2.212,00 | 5,59M |
| 2026-06-29 | ¥2.247,00 | +1,58 % | ¥2.211,50 | ¥2.268,00 | ¥2.211,00 | 4,67M |
| 2026-06-26 | ¥2.212,00 | +0,84 % | ¥2.199,00 | ¥2.236,50 | ¥2.186,50 | 4,96M |
| 2026-06-25 | ¥2.193,50 | +0,43 % | ¥2.179,00 | ¥2.201,00 | ¥2.164,00 | 4,22M |
| 2026-06-24 | ¥2.184,00 | -0,46 % | ¥2.184,50 | ¥2.198,50 | ¥2.146,50 | 4,80M |
| 2026-06-23 | ¥2.194,00 | -2,25 % | ¥2.226,00 | ¥2.233,00 | ¥2.173,00 | 5,80M |
| 2026-06-22 | ¥2.244,50 | +0,90 % | ¥2.218,00 | ¥2.267,50 | ¥2.213,50 | 3,21M |
| 2026-06-19 | ¥2.224,50 | -1,53 % | ¥2.255,00 | ¥2.259,00 | ¥2.197,00 | 5,26M |
| 2026-06-18 | ¥2.259,00 | +0,58 % | ¥2.252,00 | ¥2.262,50 | ¥2.231,00 | 3,93M |
| 2026-06-17 | ¥2.246,00 | +1,17 % | ¥2.216,50 | ¥2.255,50 | ¥2.206,50 | 3,72M |
| 2026-06-16 | ¥2.220,00 | -0,76 % | ¥2.215,00 | ¥2.230,50 | ¥2.181,50 | 4,59M |
| 2026-06-15 | ¥2.237,00 | +1,70 % | ¥2.243,00 | ¥2.291,00 | ¥2.226,50 | 5,74M |
| 2026-06-12 | ¥2.199,50 | -2,85 % | ¥2.268,00 | ¥2.284,50 | ¥2.199,50 | 6,91M |
| 2026-06-11 | ¥2.264,00 | -1,93 % | ¥2.258,50 | ¥2.284,50 | ¥2.248,50 | 4,00M |
| 2026-06-10 | ¥2.308,50 | +1,07 % | ¥2.276,50 | ¥2.308,50 | ¥2.264,50 | 5,05M |
| 2026-06-09 | ¥2.284,00 | -0,02 % | ¥2.270,00 | ¥2.305,00 | ¥2.261,50 | 4,62M |
| 2026-06-08 | ¥2.284,50 | +0,20 % | ¥2.330,00 | ¥2.352,00 | ¥2.265,50 | 5,04M |
| 2026-06-05 | ¥2.280,00 | +0,18 % | ¥2.322,00 | ¥2.322,00 | ¥2.254,50 | 4,35M |
| 2026-06-04 | ¥2.276,00 | -0,13 % | ¥2.313,00 | ¥2.330,00 | ¥2.275,50 | 4,87M |
| 2026-06-03 | ¥2.279,00 | +1,36 % | ¥2.248,00 | ¥2.294,50 | ¥2.227,50 | 5,81M |
| 2026-06-02 | ¥2.248,50 | -4,14 % | ¥2.331,00 | ¥2.368,50 | ¥2.243,00 | 8,14M |
| 2026-06-01 | ¥2.345,50 | -2,31 % | ¥2.373,50 | ¥2.429,00 | ¥2.233,00 | 9,85M |
| 2026-05-29 | ¥2.401,00 | +0,06 % | ¥2.432,00 | ¥2.463,00 | ¥2.401,00 | 11,84M |
| 2026-05-28 | ¥2.399,50 | +0,17 % | ¥2.418,00 | ¥2.448,00 | ¥2.399,50 | 9,51M |
| 2026-05-27 | ¥2.395,50 | +2,61 % | ¥2.331,50 | ¥2.402,50 | ¥2.312,50 | 7,17M |
| 2026-05-26 | ¥2.334,50 | -0,02 % | ¥2.324,50 | ¥2.342,00 | ¥2.314,50 | 4,07M |
| 2026-05-25 | ¥2.335,00 | -2,44 % | ¥2.335,50 | ¥2.343,50 | ¥2.306,00 | 4,87M |
| 2026-05-22 | ¥2.393,50 | +2,64 % | ¥2.330,00 | ¥2.404,00 | ¥2.318,50 | 8,23M |