Canada markets closed

Terumo Corporation (4543.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,747.50+28.00 (+1.03%)
At close: 03:15PM JST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242,730.002,776.002,721.002,747.502,747.503,232,100
Jul 04, 20242,687.002,739.502,682.502,719.502,719.503,105,200
Jul 03, 20242,630.002,691.002,625.002,685.002,685.003,321,700
Jul 02, 20242,550.002,619.002,526.502,619.002,619.004,445,100
Jul 01, 20242,641.002,650.002,542.002,548.002,548.003,632,200
Jun 28, 20242,620.002,653.002,595.002,653.002,653.004,055,800
Jun 27, 20242,582.502,636.002,566.002,634.502,634.504,540,900
Jun 26, 20242,604.002,639.502,560.002,625.002,625.003,491,300
Jun 25, 20242,615.502,615.502,575.002,599.502,599.502,907,600
Jun 24, 20242,588.502,619.502,558.502,587.002,587.003,100,900
Jun 21, 20242,588.502,606.002,566.502,579.002,579.002,915,800
Jun 20, 20242,579.502,601.002,564.002,592.502,592.502,319,900
Jun 19, 20242,576.002,602.002,565.502,582.502,582.502,179,600
Jun 18, 20242,550.002,600.502,542.002,589.502,589.502,931,400
Jun 17, 20242,585.002,601.502,540.002,574.502,574.503,362,900
Jun 14, 20242,585.002,640.002,583.502,625.502,625.506,942,400
Jun 13, 20242,696.002,705.002,609.002,617.502,617.504,052,700
Jun 12, 20242,730.002,735.002,677.002,693.002,693.003,012,500
Jun 11, 20242,732.002,766.002,719.002,766.002,766.002,868,000
Jun 10, 20242,721.502,729.002,690.002,720.002,720.002,663,700
Jun 07, 20242,691.502,711.002,671.002,702.002,702.002,395,400
Jun 06, 20242,719.002,744.002,685.502,693.502,693.503,696,400
Jun 05, 20242,628.002,692.002,618.002,683.002,683.002,638,500
Jun 04, 20242,633.002,670.002,606.502,626.502,626.503,607,700
Jun 03, 20242,662.502,695.502,650.002,680.002,680.002,404,600
May 31, 20242,670.002,685.002,644.502,670.002,670.007,797,900
May 30, 20242,654.002,675.002,542.502,620.002,620.004,722,500
May 29, 20242,679.002,709.002,669.502,694.002,694.002,239,900
May 28, 20242,703.002,715.002,679.002,689.502,689.501,622,000
May 27, 20242,660.502,699.502,659.502,699.502,699.501,815,000
May 24, 20242,591.002,657.002,587.502,645.002,645.001,976,300
May 23, 20242,648.502,689.002,622.502,677.502,677.502,256,200
May 22, 20242,716.502,716.502,626.002,634.502,634.502,971,800
May 21, 20242,797.502,798.002,686.002,697.502,697.502,406,500
May 20, 20242,700.002,815.002,685.002,774.002,774.004,574,200
May 17, 20242,755.002,755.002,675.002,723.502,723.504,163,300
May 16, 20242,788.002,816.502,730.002,795.002,795.004,606,200
May 15, 20242,800.002,801.002,697.502,710.002,710.004,225,000
May 14, 20242,698.502,700.002,635.502,664.502,664.503,748,100
May 13, 20242,630.002,663.502,612.002,663.502,663.502,329,500
May 10, 20242,648.502,672.502,623.002,627.002,627.003,068,600
May 09, 20242,595.502,634.002,585.002,603.502,603.501,759,100
May 08, 20242,655.002,659.502,563.002,579.502,579.503,437,700
May 07, 20242,679.002,695.002,651.002,666.502,666.502,573,200
May 02, 20242,618.002,679.002,613.002,663.002,663.001,700,800
May 01, 20242,661.002,676.002,636.502,659.002,659.002,634,100
Apr 30, 20242,659.002,729.502,656.002,693.502,693.503,760,300
Apr 26, 20242,575.002,618.002,566.002,610.502,610.502,761,500
Apr 25, 20242,649.002,667.502,593.002,597.502,597.503,123,200
Apr 24, 20242,653.502,689.502,625.502,680.002,680.002,909,700
Apr 23, 20242,607.002,643.502,607.002,620.002,620.002,469,300
Apr 22, 20242,599.002,612.502,550.502,602.502,602.503,445,000
Apr 19, 20242,532.002,565.002,513.002,538.502,538.503,972,900
Apr 18, 20242,580.002,592.002,544.002,574.502,574.503,006,400
Apr 17, 20242,644.002,661.502,595.502,596.502,596.502,613,400
Apr 16, 20242,573.002,657.002,552.002,641.002,641.003,536,500
Apr 15, 20242,580.002,598.002,566.502,587.502,587.502,329,700
Apr 12, 20242,612.002,639.502,597.502,618.502,618.504,229,500
Apr 11, 20242,564.502,572.502,539.002,565.002,565.003,812,200
Apr 10, 20242,640.002,643.002,605.502,614.502,614.502,512,900
Apr 09, 20242,665.002,670.002,600.002,646.502,646.502,850,800
Apr 08, 20242,684.002,695.002,642.502,654.502,654.502,687,700
Apr 05, 20242,656.002,684.502,627.002,658.002,658.002,927,400
Apr 04, 20242,698.502,742.502,676.502,705.502,705.503,949,800
Apr 03, 20242,675.002,718.002,657.002,657.002,657.004,107,300
Apr 02, 20242,730.002,752.002,690.502,699.502,699.503,027,000
Apr 01, 20242,788.002,804.002,712.002,736.502,736.502,365,500
Mar 29, 20242,725.002,751.002,693.502,710.002,710.001,776,000
Mar 28, 20242,890.002,890.002,742.502,759.502,759.503,608,900
Mar 28, 202411 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 20242,780.002,842.502,760.002,815.502,804.505,253,800
Mar 26, 20242,748.502,789.502,731.002,779.502,768.643,995,600
Mar 25, 20242,773.002,795.002,755.502,766.002,755.194,390,600
Mar 22, 20242,815.002,863.502,782.002,820.502,809.485,384,600
Mar 21, 20242,878.002,887.002,830.002,853.502,842.355,791,400
Mar 19, 20242,856.002,864.502,795.502,828.002,816.954,621,000
Mar 18, 20242,872.002,917.002,843.002,904.002,892.653,451,800
Mar 15, 20242,836.502,865.502,820.002,842.502,831.394,231,200
Mar 14, 20242,861.002,878.502,802.002,854.502,843.353,832,600
Mar 13, 20242,861.502,870.502,818.002,840.002,828.904,051,200
Mar 12, 20242,836.002,863.002,799.002,853.002,841.853,458,800
Mar 11, 20242,845.502,872.002,804.002,856.502,845.344,555,600
Mar 08, 20242,878.002,913.502,847.502,889.502,878.217,598,200
Mar 07, 20242,926.502,942.502,872.002,878.002,866.764,641,400
Mar 06, 20242,925.002,934.502,901.002,908.002,896.644,484,400
Mar 05, 20242,970.002,992.502,938.002,978.502,966.863,605,200
Mar 04, 20243,012.003,014.502,964.502,986.502,974.833,420,400
Mar 01, 20242,888.002,963.502,880.002,962.002,950.433,155,600
Feb 29, 20242,900.002,943.002,891.002,918.002,906.603,392,200
Feb 28, 20242,940.002,964.502,891.002,920.002,908.592,879,200
Feb 27, 20242,930.502,952.502,890.502,905.002,893.653,473,600
Feb 26, 20242,900.002,943.502,894.502,926.002,914.573,891,000
Feb 22, 20242,836.502,882.502,816.502,866.502,855.304,018,800
Feb 21, 20242,821.002,889.502,801.502,829.002,817.955,469,200
Feb 20, 20242,825.502,844.502,794.002,804.002,793.042,944,600
Feb 19, 20242,759.002,816.502,750.002,816.502,805.502,695,800
Feb 16, 20242,683.502,780.002,683.002,745.002,734.285,506,000
Feb 15, 20242,743.502,747.502,666.502,716.002,705.394,309,800
Feb 14, 20242,715.002,731.002,678.002,723.002,712.363,398,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...