Singapore markets open in 19 minutes

Terumo Corporation (4543.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,699.50-95.50 (-3.42%)
As of 09:21AM JST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,755.002,755.002,684.002,699.502,699.50574,200
16 May 20242,788.002,816.502,730.002,795.002,795.004,606,200
15 May 20242,800.002,801.002,697.502,710.002,710.004,225,000
14 May 20242,698.502,700.002,635.502,664.502,664.503,748,100
13 May 20242,630.002,663.502,612.002,663.502,663.502,329,500
10 May 20242,648.502,672.502,623.002,627.002,627.003,068,600
09 May 20242,595.502,634.002,585.002,603.502,603.501,759,100
08 May 20242,655.002,659.502,563.002,579.502,579.503,437,700
07 May 20242,679.002,695.002,651.002,666.502,666.502,573,200
02 May 20242,618.002,679.002,613.002,663.002,663.001,700,800
01 May 20242,661.002,676.002,636.502,659.002,659.002,634,100
30 Apr 20242,659.002,729.502,656.002,693.502,693.503,760,300
26 Apr 20242,575.002,618.002,566.002,610.502,610.502,761,500
25 Apr 20242,649.002,667.502,593.002,597.502,597.503,123,200
24 Apr 20242,653.502,689.502,625.502,680.002,680.002,909,700
23 Apr 20242,607.002,643.502,607.002,620.002,620.002,469,300
22 Apr 20242,599.002,612.502,550.502,602.502,602.503,445,000
19 Apr 20242,532.002,565.002,513.002,538.502,538.503,972,900
18 Apr 20242,580.002,592.002,544.002,574.502,574.503,006,400
17 Apr 20242,644.002,661.502,595.502,596.502,596.502,613,400
16 Apr 20242,573.002,657.002,552.002,641.002,641.003,536,500
15 Apr 20242,580.002,598.002,566.502,587.502,587.502,329,700
12 Apr 20242,612.002,639.502,597.502,618.502,618.504,229,500
11 Apr 20242,564.502,572.502,539.002,565.002,565.003,812,200
10 Apr 20242,640.002,643.002,605.502,614.502,614.502,512,900
09 Apr 20242,665.002,670.002,600.002,646.502,646.502,850,800
08 Apr 20242,684.002,695.002,642.502,654.502,654.502,687,700
05 Apr 20242,656.002,684.502,627.002,658.002,658.002,927,400
04 Apr 20242,698.502,742.502,676.502,705.502,705.503,949,800
03 Apr 20242,675.002,718.002,657.002,657.002,657.004,107,300
02 Apr 20242,730.002,752.002,690.502,699.502,699.503,027,000
01 Apr 20242,788.002,804.002,712.002,736.502,736.502,365,500
29 Mar 20242,725.002,751.002,693.502,710.002,710.001,776,000
28 Mar 20242,890.002,890.002,742.502,759.502,759.503,608,900
28 Mar 202411 Dividend
28 Mar 20242:1 Stock split
27 Mar 20242,780.002,842.502,760.002,815.502,804.505,253,800
26 Mar 20242,748.502,789.502,731.002,779.502,768.643,995,600
25 Mar 20242,773.002,795.002,755.502,766.002,755.194,390,600
22 Mar 20242,815.002,863.502,782.002,820.502,809.485,384,600
21 Mar 20242,878.002,887.002,830.002,853.502,842.355,791,400
19 Mar 20242,856.002,864.502,795.502,828.002,816.954,621,000
18 Mar 20242,872.002,917.002,843.002,904.002,892.653,451,800
15 Mar 20242,836.502,865.502,820.002,842.502,831.394,231,200
14 Mar 20242,861.002,878.502,802.002,854.502,843.353,832,600
13 Mar 20242,861.502,870.502,818.002,840.002,828.904,051,200
12 Mar 20242,836.002,863.002,799.002,853.002,841.853,458,800
11 Mar 20242,845.502,872.002,804.002,856.502,845.344,555,600
08 Mar 20242,878.002,913.502,847.502,889.502,878.217,598,200
07 Mar 20242,926.502,942.502,872.002,878.002,866.764,641,400
06 Mar 20242,925.002,934.502,901.002,908.002,896.644,484,400
05 Mar 20242,970.002,992.502,938.002,978.502,966.863,605,200
04 Mar 20243,012.003,014.502,964.502,986.502,974.833,420,400
01 Mar 20242,888.002,963.502,880.002,962.002,950.433,155,600
29 Feb 20242,900.002,943.002,891.002,918.002,906.603,392,200
28 Feb 20242,940.002,964.502,891.002,920.002,908.592,879,200
27 Feb 20242,930.502,952.502,890.502,905.002,893.653,473,600
26 Feb 20242,900.002,943.502,894.502,926.002,914.573,891,000
22 Feb 20242,836.502,882.502,816.502,866.502,855.304,018,800
21 Feb 20242,821.002,889.502,801.502,829.002,817.955,469,200
20 Feb 20242,825.502,844.502,794.002,804.002,793.042,944,600
19 Feb 20242,759.002,816.502,750.002,816.502,805.502,695,800
16 Feb 20242,683.502,780.002,683.002,745.002,734.285,506,000
15 Feb 20242,743.502,747.502,666.502,716.002,705.394,309,800
14 Feb 20242,715.002,731.002,678.002,723.002,712.363,398,400
13 Feb 20242,690.502,717.002,645.502,712.502,701.903,832,000
09 Feb 20242,756.002,795.002,719.002,719.502,708.886,968,400
08 Feb 20242,750.002,795.502,630.502,712.502,701.9011,530,000
07 Feb 20242,514.502,555.502,498.002,536.502,526.593,770,600
06 Feb 20242,500.002,520.502,482.502,499.502,489.733,483,400
05 Feb 20242,535.002,562.502,533.002,534.502,524.602,897,800
02 Feb 20242,531.502,543.002,510.502,514.502,504.682,144,600
01 Feb 20242,492.002,521.002,490.502,507.502,497.702,910,200
31 Jan 20242,457.002,517.502,453.002,515.502,505.672,725,400
30 Jan 20242,500.002,510.502,469.502,474.502,464.832,504,000
29 Jan 20242,478.002,492.002,464.002,483.002,473.302,948,000
26 Jan 20242,499.002,499.002,460.502,466.502,456.862,831,600
25 Jan 20242,494.502,509.002,477.002,499.002,489.243,137,000
24 Jan 20242,541.002,550.002,499.002,510.002,500.193,135,600
23 Jan 20242,577.502,627.502,565.502,574.502,564.444,734,200
22 Jan 20242,546.002,570.002,529.002,542.002,532.074,178,400
19 Jan 20242,535.002,556.502,514.002,527.502,517.633,212,200
18 Jan 20242,497.002,520.002,483.002,503.502,493.723,343,800
17 Jan 20242,550.002,567.502,505.002,508.002,498.203,918,000
16 Jan 20242,545.502,565.502,518.502,530.502,520.612,727,600
15 Jan 20242,529.502,533.502,504.002,524.002,514.14455,800
12 Jan 20242,575.002,576.002,501.502,533.502,523.607,411,000
11 Jan 20242,508.502,531.002,490.002,490.002,480.274,435,800
10 Jan 20242,430.002,509.502,428.002,502.002,492.225,185,600
09 Jan 20242,366.002,429.002,364.502,413.502,404.074,731,000
05 Jan 20242,371.002,373.502,335.502,336.002,326.873,649,400
04 Jan 20242,294.002,349.002,267.002,345.502,336.344,352,000
29 Dec 20232,303.002,321.002,286.502,311.002,301.972,914,600
28 Dec 20232,317.002,325.502,304.502,306.502,297.491,486,600
27 Dec 20232,325.002,353.002,314.002,332.502,323.393,659,000
26 Dec 20232,301.502,312.002,289.502,305.502,296.491,838,400
25 Dec 20232,312.002,314.502,287.502,305.002,295.991,423,200
22 Dec 20232,293.002,298.502,272.502,277.002,268.102,853,200
21 Dec 20232,324.502,332.502,279.002,284.002,275.084,387,600
20 Dec 20232,343.002,392.002,343.002,368.502,359.254,432,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...