Terumo Corporation 4543
TSE · Japan · Health Technology
¥2,351.50+54.50 (+2.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |