Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Terumo Corporation (4543.T)

Compare
2,733.50
+25.50
+(0.94%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252,673.502,733.502,659.002,733.502,733.501,870,800
Apr 17, 20252,653.002,719.002,647.002,708.002,708.002,918,500
Apr 16, 20252,700.002,710.002,604.002,623.502,623.503,738,200
Apr 15, 20252,701.502,732.502,694.502,713.002,713.002,399,000
Apr 14, 20252,698.502,741.502,674.002,676.002,676.002,898,400
Apr 11, 20252,706.502,723.502,640.002,677.502,677.506,642,300
Apr 10, 20252,779.502,859.502,765.002,859.502,859.505,197,600
Apr 9, 20252,689.502,724.502,590.002,625.002,625.005,902,400
Apr 8, 20252,723.502,767.002,678.502,728.502,728.505,467,900
Apr 7, 20252,762.002,764.002,627.502,673.502,673.508,969,500
Apr 4, 20252,653.002,789.502,650.002,768.002,768.006,803,300
Apr 3, 20252,616.002,706.002,615.002,680.002,680.005,526,600
Apr 2, 20252,783.002,783.002,734.002,746.502,746.503,725,500
Apr 1, 20252,800.502,814.002,754.502,769.502,769.504,182,600
Mar 31, 20252,781.502,815.502,770.002,797.002,797.006,187,300
Mar 28, 2025 13 Dividend
Mar 28, 20252,832.502,843.002,808.502,831.502,831.504,309,200
Mar 27, 20252,787.002,852.002,785.002,834.002,821.004,665,300
Mar 26, 20252,837.502,840.002,795.502,809.002,796.113,203,100
Mar 25, 20252,786.502,826.502,782.502,811.002,798.113,250,000
Mar 24, 20252,779.502,785.002,741.502,743.002,730.422,236,400
Mar 21, 20252,752.002,800.002,751.502,770.002,757.294,420,600
Mar 19, 20252,780.002,828.002,772.002,786.502,773.722,688,800
Mar 18, 20252,816.502,820.002,764.002,770.002,757.292,999,000
Mar 17, 20252,770.002,795.502,761.502,766.502,753.812,439,200
Mar 14, 20252,738.502,776.002,721.002,757.002,744.356,537,500
Mar 13, 20252,745.502,757.502,727.002,727.002,714.493,896,800
Mar 12, 20252,688.002,734.502,678.502,722.002,709.513,621,000
Mar 11, 20252,660.502,675.502,621.002,661.502,649.293,092,600
Mar 10, 20252,701.002,715.002,671.502,702.502,690.102,648,900
Mar 7, 20252,693.502,707.002,650.502,681.002,668.704,422,400
Mar 6, 20252,740.002,803.002,731.502,793.502,780.693,601,500
Mar 5, 20252,697.502,737.002,658.502,715.502,703.043,865,100
Mar 4, 20252,749.502,759.002,655.502,701.002,688.613,696,300
Mar 3, 20252,693.002,733.502,637.002,711.502,699.062,864,400
Feb 28, 20252,639.002,674.502,614.502,663.002,650.783,894,600
Feb 27, 20252,675.002,684.002,644.002,682.002,669.702,951,800
Feb 26, 20252,656.502,676.002,632.002,674.002,661.733,221,700
Feb 25, 20252,634.502,678.002,619.502,667.002,654.774,153,900
Feb 21, 20252,663.502,676.502,653.002,670.502,658.253,420,900
Feb 20, 20252,719.002,741.002,668.002,683.002,670.693,312,900
Feb 19, 20252,797.502,800.002,735.502,744.002,731.412,288,800
Feb 18, 20252,803.002,822.002,772.002,802.002,789.152,618,900
Feb 17, 20252,777.502,816.502,756.502,811.502,798.602,916,800
Feb 14, 20252,740.502,839.002,712.002,795.502,782.686,063,400
Feb 13, 20252,789.002,889.002,789.002,840.502,827.473,347,400
Feb 12, 20252,776.002,827.502,776.002,792.502,779.693,392,600
Feb 10, 20252,805.502,820.502,783.502,788.002,775.212,159,300
Feb 7, 20252,810.002,841.502,790.502,824.502,811.541,790,800
Feb 6, 20252,800.002,864.502,796.002,845.002,831.953,156,400
Feb 5, 20252,858.502,863.002,796.002,799.502,786.662,537,100
Feb 4, 20252,890.002,890.002,836.002,858.002,844.892,770,700
Feb 3, 20252,780.502,880.002,770.502,847.502,834.444,978,500
Jan 31, 20253,020.003,030.002,926.002,930.502,917.064,929,400
Jan 30, 20253,026.003,054.003,011.003,041.003,027.052,327,800
Jan 29, 20253,069.003,071.003,041.003,056.003,041.981,876,500
Jan 28, 20253,051.003,079.003,026.003,041.003,027.052,203,800
Jan 27, 20253,068.003,122.003,055.003,056.003,041.982,189,800
Jan 24, 20253,028.003,069.003,018.003,030.003,016.101,808,900
Jan 23, 20253,005.003,037.002,988.503,011.002,997.192,697,000
Jan 22, 20252,981.503,064.002,973.003,024.003,010.133,500,500
Jan 21, 20252,925.002,935.502,900.502,934.502,921.042,409,300
Jan 20, 20252,906.002,949.502,901.002,925.502,912.081,811,900
Jan 17, 20252,923.002,946.002,881.502,915.502,902.132,704,600
Jan 16, 20252,989.003,001.002,932.002,947.002,933.482,601,500
Jan 15, 20253,002.003,012.002,955.002,977.002,963.342,589,700
Jan 14, 20252,992.003,000.002,955.002,991.002,977.283,717,500
Jan 10, 20252,989.503,031.002,989.502,992.002,978.284,514,400
Jan 9, 20252,983.503,001.002,930.002,980.502,966.832,924,900
Jan 8, 20253,007.003,029.002,966.503,014.003,000.172,294,900
Jan 7, 20252,987.003,038.002,986.003,003.002,989.222,444,500
Jan 6, 20253,032.003,072.002,982.503,000.002,986.243,461,200
Dec 30, 20243,125.003,137.003,062.003,062.003,047.953,005,500
Dec 27, 20243,067.003,128.003,054.003,101.003,086.783,466,800
Dec 26, 20243,022.003,074.003,015.003,069.003,054.922,049,700
Dec 25, 20243,043.003,054.003,023.003,030.003,016.101,996,000
Dec 24, 20243,070.003,076.003,025.003,035.003,021.081,357,400
Dec 23, 20243,059.003,085.003,044.003,059.003,044.971,711,400
Dec 20, 20243,046.003,050.003,017.003,027.003,013.112,971,000
Dec 19, 20243,000.003,050.002,999.503,046.003,032.031,970,000
Dec 18, 20243,035.003,070.003,023.003,025.003,011.122,066,100
Dec 17, 20243,077.003,088.003,043.003,064.003,049.941,923,900
Dec 16, 20243,041.003,066.003,028.003,066.003,051.941,279,300
Dec 13, 20243,074.003,123.003,037.003,051.003,037.004,906,500
Dec 12, 20243,089.003,125.003,080.003,107.003,092.753,142,500
Dec 11, 20243,041.003,062.003,020.003,040.003,026.053,307,500
Dec 10, 20243,098.003,102.003,011.003,026.003,012.123,028,200
Dec 9, 20243,090.003,099.003,062.003,081.003,066.872,434,300
Dec 6, 20243,109.003,139.003,069.003,080.003,065.872,205,400
Dec 5, 20243,148.003,154.003,109.003,117.003,102.702,376,700
Dec 4, 20243,080.003,107.003,056.003,099.003,084.782,752,200
Dec 3, 20243,069.003,114.003,053.003,099.003,084.783,828,700
Dec 2, 20243,049.003,068.002,996.503,068.003,053.932,800,200
Nov 29, 20243,024.003,067.003,021.003,051.003,037.002,345,000
Nov 28, 20243,065.003,084.002,997.503,080.003,065.872,607,300
Nov 27, 20243,093.003,097.003,062.003,086.003,071.842,237,900
Nov 26, 20243,070.003,103.003,059.003,096.003,081.802,415,300
Nov 25, 20243,110.003,163.003,106.003,108.003,093.745,601,200
Nov 22, 20243,026.003,085.003,021.003,073.003,058.902,364,900
Nov 21, 20243,056.003,063.003,015.003,038.003,024.062,966,300
Nov 20, 20243,066.003,097.003,043.003,063.003,048.952,117,400
Nov 19, 20243,093.003,100.003,027.003,036.003,022.072,386,900
Nov 18, 20243,013.003,065.002,972.003,044.003,030.043,004,400
Nov 15, 20243,062.003,095.003,044.003,044.003,030.042,400,100
Nov 14, 20243,056.003,086.003,043.003,055.003,040.992,754,800
Nov 13, 20243,086.003,091.002,994.503,026.003,012.124,475,100
Nov 12, 20243,176.003,182.003,073.003,116.003,101.714,072,200
Nov 11, 20243,080.003,177.003,063.003,160.003,145.504,803,700
Nov 8, 20242,929.503,085.002,929.503,044.003,030.047,846,100
Nov 7, 20242,973.502,997.002,922.502,979.502,965.834,170,500
Nov 6, 20242,910.002,985.002,901.502,970.502,956.874,881,100
Nov 5, 20242,936.502,942.002,891.502,921.502,908.104,785,400
Nov 1, 20242,916.002,945.002,854.502,886.502,873.263,931,900
Oct 31, 20242,939.002,971.002,926.002,944.502,930.994,058,000
Oct 30, 20242,918.002,987.502,918.002,987.502,973.8025,877,400
Oct 29, 20242,868.502,922.002,863.002,915.502,902.132,120,400
Oct 28, 20242,856.002,928.502,850.002,886.502,873.263,445,700
Oct 25, 20242,889.502,908.002,878.002,906.002,892.672,470,500
Oct 24, 20242,869.502,941.002,861.002,915.502,902.133,605,600
Oct 23, 20242,908.002,935.502,871.502,886.502,873.262,877,600
Oct 22, 20242,942.002,955.002,892.002,915.502,902.132,903,200
Oct 21, 20242,945.002,970.502,933.002,945.002,931.492,204,200
Oct 18, 20242,935.002,941.502,906.002,936.502,923.031,905,400
Oct 17, 20242,877.502,924.502,875.002,898.002,884.713,469,700
Oct 16, 20242,878.002,960.502,870.002,918.502,905.113,944,200
Oct 15, 20242,973.003,009.002,933.502,942.502,929.006,031,100
Oct 11, 20242,967.502,967.502,926.002,950.502,936.974,782,800
Oct 10, 20242,947.502,960.502,926.502,943.502,930.003,349,800
Oct 9, 20242,943.002,984.002,908.002,931.502,918.054,455,900
Oct 8, 20242,839.502,908.002,834.502,900.502,887.196,824,500
Oct 7, 20242,863.502,866.002,814.502,843.502,830.464,457,300
Oct 4, 20242,763.002,816.502,763.002,813.502,800.593,634,100
Oct 3, 20242,820.002,820.002,743.002,754.502,741.863,173,100
Oct 2, 20242,694.502,747.002,694.002,726.502,713.994,056,800
Oct 1, 20242,711.002,758.002,694.002,727.002,714.492,931,400
Sep 30, 20242,696.002,757.002,678.002,700.002,687.617,381,300
Sep 27, 2024 13 Dividend
Sep 27, 20242,742.002,861.502,733.002,854.002,840.917,431,000
Sep 26, 20242,698.002,713.502,669.502,705.002,679.654,833,600
Sep 25, 20242,694.002,704.002,640.502,660.502,635.574,261,300
Sep 24, 20242,730.502,757.002,714.502,727.002,701.455,242,500
Sep 20, 20242,735.002,743.502,682.502,682.502,657.365,573,900
Sep 19, 20242,719.002,730.002,661.502,686.502,661.324,702,800
Sep 18, 20242,633.502,664.502,613.502,625.502,600.905,331,600
Sep 17, 20242,622.002,644.502,595.002,621.502,596.9312,085,700
Sep 13, 20242,657.002,670.502,564.002,588.002,563.758,823,900
Sep 12, 20242,583.002,624.002,550.002,607.002,582.578,942,800
Sep 11, 20242,580.002,580.502,500.502,533.002,509.2617,599,500
Sep 10, 20242,687.502,708.502,558.002,597.502,573.168,477,700
Sep 9, 20242,696.002,714.502,602.502,683.002,657.864,372,900
Sep 6, 20242,677.502,737.502,633.002,646.002,621.204,055,900
Sep 5, 20242,592.002,668.502,590.502,645.002,620.213,001,600
Sep 4, 20242,648.002,714.502,644.502,673.002,647.955,331,900
Sep 3, 20242,696.002,746.002,685.002,724.502,698.972,669,000
Sep 2, 20242,717.002,738.502,652.502,675.002,649.932,892,200
Aug 30, 20242,721.002,721.002,635.002,689.502,664.308,535,600
Aug 29, 20242,769.502,771.502,741.502,771.002,745.031,992,200
Aug 28, 20242,734.502,784.002,725.002,763.002,737.112,050,500
Aug 27, 20242,755.002,771.002,727.502,755.002,729.182,029,000
Aug 26, 20242,779.002,780.502,698.002,749.502,723.732,551,400
Aug 23, 20242,747.502,810.002,730.502,799.502,773.272,800,600
Aug 22, 20242,727.002,749.502,700.502,729.502,703.922,810,000
Aug 21, 20242,670.002,777.002,667.502,760.002,734.143,126,800
Aug 20, 20242,650.002,722.002,619.002,673.502,648.453,378,800
Aug 19, 20242,682.502,709.002,605.002,614.002,589.503,379,200
Aug 16, 20242,695.002,726.502,667.502,682.502,657.363,045,700
Aug 15, 20242,692.002,708.502,642.502,665.002,640.033,196,200
Aug 14, 20242,702.502,715.502,635.502,695.002,669.753,222,400
Aug 13, 20242,645.502,734.002,643.002,719.002,693.526,912,500
Aug 9, 20242,659.002,695.002,548.502,611.002,586.538,265,700
Aug 8, 20242,447.502,520.002,431.002,485.502,462.214,077,400
Aug 7, 20242,325.502,536.502,315.002,487.002,463.696,257,300
Aug 6, 20242,289.502,466.002,255.002,466.002,442.897,450,800
Aug 5, 20242,394.002,472.002,134.002,139.502,119.456,963,400
Aug 2, 20242,580.002,605.002,462.502,464.502,441.414,401,000
Aug 1, 20242,690.002,722.002,639.002,686.002,660.833,179,900
Jul 31, 20242,684.502,726.002,662.002,706.002,680.643,341,900
Jul 30, 20242,726.502,752.002,700.502,734.502,708.871,840,400
Jul 29, 20242,720.502,769.002,685.002,731.002,705.412,648,400
Jul 26, 20242,675.002,735.002,670.002,699.002,673.712,579,700
Jul 25, 20242,691.002,727.002,674.002,699.002,673.713,447,700
Jul 24, 20242,700.002,738.502,686.502,706.502,681.141,998,400
Jul 23, 20242,775.002,799.002,719.002,725.002,699.461,851,200
Jul 22, 20242,776.002,786.002,743.002,780.502,754.442,255,500
Jul 19, 20242,758.502,805.002,738.002,800.002,773.762,395,500
Jul 18, 20242,780.002,813.002,748.502,780.002,753.953,064,600
Jul 17, 20242,800.002,832.502,784.502,826.502,800.013,571,900
Jul 16, 20242,745.502,779.502,740.002,759.002,733.151,896,800
Jul 12, 20242,735.502,767.002,709.502,726.502,700.956,982,400
Jul 11, 20242,843.002,843.502,779.502,779.502,753.453,971,600
Jul 10, 20242,784.502,837.002,770.002,820.502,794.073,627,100
Jul 9, 20242,740.002,827.002,711.002,804.502,778.224,638,500
Jul 8, 20242,701.002,779.502,701.002,739.502,713.834,270,000
Jul 5, 20242,730.002,776.002,721.002,747.502,721.753,232,100
Jul 4, 20242,687.002,739.502,682.502,719.502,694.023,105,200
Jul 3, 20242,630.002,691.002,625.002,685.002,659.843,321,700
Jul 2, 20242,550.002,619.002,526.502,619.002,594.464,445,100
Jul 1, 20242,641.002,650.002,542.002,548.002,524.123,632,200
Jun 28, 20242,620.002,653.002,595.002,653.002,628.144,055,800
Jun 27, 20242,582.502,636.002,566.002,634.502,609.814,540,900
Jun 26, 20242,604.002,639.502,560.002,625.002,600.403,491,300
Jun 25, 20242,615.502,615.502,575.002,599.502,575.142,907,600
Jun 24, 20242,588.502,619.502,558.502,587.002,562.763,100,900
Jun 21, 20242,588.502,606.002,566.502,579.002,554.832,915,800
Jun 20, 20242,579.502,601.002,564.002,592.502,568.212,319,900
Jun 19, 20242,576.002,602.002,565.502,582.502,558.302,179,600
Jun 18, 20242,550.002,600.502,542.002,589.502,565.232,931,400
Jun 17, 20242,585.002,601.502,540.002,574.502,550.373,362,900
Jun 14, 20242,585.002,640.002,583.502,625.502,600.906,942,400
Jun 13, 20242,696.002,705.002,609.002,617.502,592.974,052,700
Jun 12, 20242,730.002,735.002,677.002,693.002,667.763,012,500
Jun 11, 20242,732.002,766.002,719.002,766.002,740.082,868,000
Jun 10, 20242,721.502,729.002,690.002,720.002,694.512,663,700
Jun 7, 20242,691.502,711.002,671.002,702.002,676.682,395,400
Jun 6, 20242,719.002,744.002,685.502,693.502,668.263,696,400
Jun 5, 20242,628.002,692.002,618.002,683.002,657.862,638,500
Jun 4, 20242,633.002,670.002,606.502,626.502,601.893,607,700
Jun 3, 20242,662.502,695.502,650.002,680.002,654.892,404,600
May 31, 20242,670.002,685.002,644.502,670.002,644.987,797,900
May 30, 20242,654.002,675.002,542.502,620.002,595.454,722,500
May 29, 20242,679.002,709.002,669.502,694.002,668.752,239,900
May 28, 20242,703.002,715.002,679.002,689.502,664.301,622,000
May 27, 20242,660.502,699.502,659.502,699.502,674.201,815,000
May 24, 20242,591.002,657.002,587.502,645.002,620.211,976,300
May 23, 20242,648.502,689.002,622.502,677.502,652.412,256,200
May 22, 20242,716.502,716.502,626.002,634.502,609.812,971,800
May 21, 20242,797.502,798.002,686.002,697.502,672.222,406,500
May 20, 20242,700.002,815.002,685.002,774.002,748.004,574,200
May 17, 20242,755.002,755.002,675.002,723.502,697.984,163,300
May 16, 20242,788.002,816.502,730.002,795.002,768.814,606,200
May 15, 20242,800.002,801.002,697.502,710.002,684.604,225,000
May 14, 20242,698.502,700.002,635.502,664.502,639.533,748,100
May 13, 20242,630.002,663.502,612.002,663.502,638.542,329,500
May 10, 20242,648.502,672.502,623.002,627.002,602.383,068,600
May 9, 20242,595.502,634.002,585.002,603.502,579.101,759,100
May 8, 20242,655.002,659.502,563.002,579.502,555.333,437,700
May 7, 20242,679.002,695.002,651.002,666.502,641.512,573,200
May 2, 20242,618.002,679.002,613.002,663.002,638.041,700,800
May 1, 20242,661.002,676.002,636.502,659.002,634.082,634,100
Apr 30, 20242,659.002,729.502,656.002,693.502,668.263,760,300
Apr 26, 20242,575.002,618.002,566.002,610.502,586.042,761,500
Apr 25, 20242,649.002,667.502,593.002,597.502,573.163,123,200
Apr 24, 20242,653.502,689.502,625.502,680.002,654.892,909,700
Apr 23, 20242,607.002,643.502,607.002,620.002,595.452,469,300
Apr 22, 20242,599.002,612.502,550.502,602.502,578.113,445,000
Apr 19, 20242,532.002,565.002,513.002,538.502,514.713,972,900
Apr 18, 20242,580.002,592.002,544.002,574.502,550.373,006,400

Related Tickers

8086.T Nipro Corporation
1,290.00
+1.61%
 
7741.T HOYA Corporation
15,600.00
+1.04%
 
7730.T Mani, Inc.
1,117.00
+4.88%
 
7716.T Nakanishi Inc.
1,812.00
+1.91%
 
GXI.HA Gerresheimer AG
51.30
+0.39%
 
7747.T Asahi Intecc Co., Ltd.
2,184.00
+1.23%
 
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,118.00
+6.33%
 
GXI.F Gerresheimer AG
51.85
+1.87%
 
NAN.AX Nanosonics Limited
4.4600
-8.04%
 
SRT.DE Sartorius Aktiengesellschaft
172.60
-1.93%