Comparing Back to the side-by-side chart ↗
TERUMO CORPORATION (4543.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.1% vs the 50-day and +8% vs the 200-day average, 10.6% below the 52-week high and +26.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: TERUMO CORPORATION trades 1.1% above its 50-day and 8.0% above its 200-day moving average. (as of 2026-10-30)
Terumo Corporation is a Japanese medical device maker producing equipment for cardiovascular surgery, blood management, diabetes care and general hospital supplies such as syringes and catheters. It sells to hospitals and clinicians worldwide and is headquartered in Tokyo, with production and sales operations spread across several countries.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 4543.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2352.00 | 2427.50 | 2351.00 | 2404.50 | +1.50% | 4,547,500 |
| 2026-10-29 | 2369.00 | 2387.00 | 2326.00 | 2369.00 | +0.04% | 8,938,200 |
| 2026-10-28 | 2390.50 | 2410.00 | 2348.50 | 2368.00 | -1.31% | 5,322,900 |
| 2026-10-27 | 2391.00 | 2435.50 | 2389.50 | 2399.50 | -1.07% | 3,746,800 |
| 2026-10-26 | 2411.50 | 2447.00 | 2382.50 | 2425.50 | +1.10% | 5,340,500 |
| 2026-10-23 | 2499.00 | 2506.00 | 2399.00 | 2399.00 | -1.26% | 8,497,500 |
| 2026-10-22 | 2415.00 | 2465.00 | 2413.00 | 2429.50 | +1.02% | 5,697,700 |
| 2026-10-21 | 2430.50 | 2452.50 | 2405.00 | 2405.00 | -0.06% | 6,282,300 |
| 2026-10-20 | 2345.00 | 2418.50 | 2334.50 | 2406.50 | +2.84% | 5,945,300 |
| 2026-10-19 | 2345.00 | 2375.00 | 2326.50 | 2340.00 | +0.13% | 5,377,900 |
| 2026-10-16 | 2252.50 | 2359.00 | 2250.00 | 2337.00 | +1.50% | 6,024,600 |
| 2026-10-15 | 2251.00 | 2322.00 | 2250.50 | 2302.50 | +2.13% | 6,846,700 |
| 2026-10-14 | 2301.50 | 2305.00 | 2237.00 | 2254.50 | -3.18% | 6,499,400 |
| 2026-10-13 | 2334.00 | 2344.50 | 2298.00 | 2328.50 | +1.95% | 7,236,900 |
| 2026-10-09 | 2308.00 | 2320.00 | 2215.50 | 2284.00 | -1.06% | 16,341,000 |
| 2026-10-08 | 2346.00 | 2348.00 | 2287.50 | 2308.50 | -0.69% | 3,812,500 |
| 2026-10-07 | 2323.00 | 2339.00 | 2312.00 | 2324.50 | -0.39% | 3,201,400 |
| 2026-10-06 | 2315.00 | 2347.00 | 2285.00 | 2333.50 | +2.19% | 5,402,400 |
| 2026-10-05 | 2277.00 | 2298.50 | 2264.00 | 2283.50 | +1.78% | 5,514,000 |
| 2026-10-02 | 2286.50 | 2299.00 | 2243.50 | 2243.50 | -4.59% | 6,653,200 |
| 2026-10-01 | 2310.00 | 2361.50 | 2281.50 | 2351.50 | +2.37% | 6,566,900 |
| 2026-09-30 | 2273.00 | 2313.00 | 2251.00 | 2297.00 | +0.86% | 6,905,000 |
| 2026-09-29 | 2296.00 | 2306.50 | 2253.00 | 2277.50 | -0.52% | 4,840,400 |
| 2026-09-28 | 2282.50 | 2309.50 | 2273.50 | 2289.50 | -0.30% | 5,905,500 |
| 2026-09-25 | 2277.00 | 2303.00 | 2274.00 | 2296.50 | +0.97% | 5,424,500 |
| 2026-09-24 | 2237.50 | 2278.50 | 2230.00 | 2274.50 | +1.63% | 5,366,500 |
| 2026-09-18 | 2284.00 | 2290.50 | 2228.50 | 2238.00 | -2.33% | 6,326,500 |
| 2026-09-17 | 2278.50 | 2294.50 | 2252.00 | 2291.50 | +2.12% | 3,177,500 |
| 2026-09-16 | 2254.00 | 2273.00 | 2244.00 | 2244.00 | +0.07% | 2,879,300 |
| 2026-09-15 | 2259.50 | 2270.50 | 2242.50 | 2242.50 | -0.88% | 2,588,100 |
| 2026-09-14 | 2268.00 | 2313.50 | 2250.50 | 2262.50 | +0.73% | 6,110,900 |
| 2026-09-11 | 2194.50 | 2246.00 | 2194.50 | 2246.00 | +0.49% | 6,580,400 |
| 2026-09-10 | 2218.00 | 2235.00 | 2200.00 | 2235.00 | -1.46% | 5,919,800 |
| 2026-09-09 | 2290.00 | 2307.50 | 2260.00 | 2268.00 | -2.51% | 5,631,200 |
| 2026-09-08 | 2350.00 | 2360.50 | 2314.00 | 2326.50 | -1.98% | 3,938,300 |
| 2026-09-07 | 2419.00 | 2428.00 | 2364.00 | 2373.50 | -2.41% | 4,321,600 |
| 2026-09-04 | 2446.00 | 2463.50 | 2420.50 | 2432.00 | -1.44% | 3,436,100 |
| 2026-09-03 | 2473.00 | 2488.50 | 2446.50 | 2467.50 | -0.06% | 3,345,100 |
| 2026-09-02 | 2531.50 | 2540.00 | 2450.50 | 2469.00 | -2.97% | 4,819,400 |
| 2026-09-01 | 2541.00 | 2553.50 | 2525.00 | 2544.50 | +1.13% | 2,819,800 |
| 2026-08-31 | 2522.50 | 2555.00 | 2511.50 | 2516.00 | -0.91% | 5,581,400 |
| 2026-08-28 | 2536.00 | 2579.00 | 2534.00 | 2539.00 | -0.82% | 3,795,800 |
| 2026-08-27 | 2584.00 | 2588.00 | 2550.00 | 2560.00 | -0.47% | 2,949,800 |
| 2026-08-26 | 2595.00 | 2619.00 | 2572.00 | 2572.00 | -0.94% | 3,286,000 |
| 2026-08-25 | 2575.00 | 2627.50 | 2573.00 | 2596.50 | +0.04% | 3,106,200 |
| 2026-08-24 | 2578.50 | 2645.50 | 2571.00 | 2595.50 | +1.03% | 3,082,000 |
| 2026-08-21 | 2526.50 | 2573.50 | 2526.50 | 2569.00 | -0.29% | 4,562,800 |
| 2026-08-20 | 2567.50 | 2611.00 | 2534.50 | 2576.50 | +4.23% | 6,932,000 |
| 2026-08-19 | 2428.00 | 2480.50 | 2404.00 | 2472.00 | -4.11% | 9,014,900 |
| 2026-08-18 | 2642.00 | 2650.00 | 2550.50 | 2578.00 | -1.60% | 5,733,700 |
| 2026-08-17 | 2685.00 | 2689.00 | 2612.50 | 2620.00 | -1.96% | 3,448,200 |
| 2026-08-14 | 2634.00 | 2676.50 | 2580.00 | 2672.50 | +1.98% | 5,922,200 |
| 2026-08-13 | 2608.50 | 2636.00 | 2571.00 | 2620.50 | +0.85% | 5,893,400 |
| 2026-08-12 | 2625.50 | 2625.50 | 2563.00 | 2598.50 | +0.89% | 6,704,400 |
| 2026-08-10 | 2500.00 | 2579.50 | 2455.50 | 2575.50 | +8.53% | 8,398,500 |
| 2026-08-07 | 2288.50 | 2376.50 | 2280.00 | 2373.00 | +2.64% | 4,340,100 |
| 2026-08-06 | 2304.00 | 2327.00 | 2287.50 | 2312.00 | +1.05% | 4,737,000 |
| 2026-08-05 | 2299.50 | 2338.50 | 2283.00 | 2288.00 | -1.51% | 4,036,400 |
| 2026-08-04 | 2330.00 | 2339.00 | 2280.50 | 2323.00 | +0.50% | 2,875,800 |
| 2026-08-03 | 2300.00 | 2317.00 | 2255.00 | 2311.50 | -0.54% | 3,619,300 |
| 2026-07-31 | 2253.00 | 2350.00 | 2253.00 | 2324.00 | -3.79% | 5,158,600 |
| 2026-07-30 | 2451.50 | 2459.00 | 2385.00 | 2415.50 | +1.39% | 4,730,200 |
| 2026-07-29 | 2325.00 | 2403.00 | 2298.50 | 2382.50 | +4.08% | 6,546,900 |
| 2026-07-28 | 2298.50 | 2330.50 | 2262.00 | 2289.00 | +1.78% | 5,281,100 |
| 2026-07-27 | 2188.00 | 2267.00 | 2177.50 | 2249.00 | +3.90% | 4,788,800 |
| 2026-07-24 | 2137.50 | 2171.50 | 2133.00 | 2164.50 | +0.30% | 2,693,400 |
| 2026-07-23 | 2175.00 | 2179.00 | 2134.00 | 2158.00 | -1.86% | 3,500,500 |
| 2026-07-22 | 2190.50 | 2203.00 | 2176.00 | 2199.00 | -1.85% | 4,119,100 |
| 2026-07-21 | 2268.00 | 2296.00 | 2221.50 | 2240.50 | -1.19% | 4,257,300 |
| 2026-07-17 | 2250.00 | 2279.50 | 2226.50 | 2267.50 | +2.74% | 5,676,700 |
| 2026-07-16 | 2192.00 | 2232.00 | 2182.50 | 2207.00 | +1.26% | 3,874,900 |
| 2026-07-15 | 2199.00 | 2218.50 | 2168.50 | 2179.50 | -2.40% | 3,917,600 |
| 2026-07-14 | 2215.00 | 2266.50 | 2213.00 | 2233.00 | +0.88% | 3,221,300 |
| 2026-07-13 | 2189.00 | 2222.00 | 2184.50 | 2213.50 | +1.12% | 3,004,900 |
| 2026-07-10 | 2258.50 | 2265.00 | 2187.00 | 2189.00 | -1.73% | 4,601,900 |
| 2026-07-09 | 2230.50 | 2260.50 | 2215.00 | 2227.50 | -2.15% | 3,400,200 |
| 2026-07-08 | 2345.00 | 2350.00 | 2276.50 | 2276.50 | -2.04% | 5,188,900 |
| 2026-07-07 | 2297.00 | 2338.00 | 2286.50 | 2324.00 | +1.33% | 4,707,100 |
| 2026-07-06 | 2266.00 | 2293.50 | 2237.50 | 2293.50 | +1.57% | 2,726,200 |
| 2026-07-03 | 2364.50 | 2364.50 | 2258.00 | 2258.00 | +1.96% | 5,994,400 |
| 2026-07-02 | 2196.00 | 2255.50 | 2178.50 | 2214.50 | +2.69% | 5,058,400 |
| 2026-07-01 | 2189.50 | 2215.50 | 2152.00 | 2156.50 | -3.47% | 3,463,900 |
| 2026-06-30 | 2261.00 | 2277.50 | 2212.00 | 2234.00 | -0.58% | 5,594,200 |
| 2026-06-29 | 2211.50 | 2268.00 | 2211.00 | 2247.00 | +1.58% | 4,667,000 |
| 2026-06-26 | 2199.00 | 2236.50 | 2186.50 | 2212.00 | +0.84% | 4,963,700 |
| 2026-06-25 | 2179.00 | 2201.00 | 2164.00 | 2193.50 | +0.43% | 4,218,800 |
| 2026-06-24 | 2184.50 | 2198.50 | 2146.50 | 2184.00 | -0.46% | 4,801,400 |
| 2026-06-23 | 2226.00 | 2233.00 | 2173.00 | 2194.00 | -2.25% | 5,804,700 |
| 2026-06-22 | 2218.00 | 2267.50 | 2213.50 | 2244.50 | +0.90% | 3,209,300 |
| 2026-06-19 | 2255.00 | 2259.00 | 2197.00 | 2224.50 | -1.53% | 5,264,200 |
| 2026-06-18 | 2252.00 | 2262.50 | 2231.00 | 2259.00 | +0.58% | 3,929,400 |
| 2026-06-17 | 2216.50 | 2255.50 | 2206.50 | 2246.00 | +1.17% | 3,721,500 |
| 2026-06-16 | 2215.00 | 2230.50 | 2181.50 | 2220.00 | -0.76% | 4,586,400 |
| 2026-06-15 | 2243.00 | 2291.00 | 2226.50 | 2237.00 | +1.70% | 5,738,000 |
| 2026-06-12 | 2268.00 | 2284.50 | 2199.50 | 2199.50 | -2.85% | 6,907,500 |
| 2026-06-11 | 2258.50 | 2284.50 | 2248.50 | 2264.00 | -1.93% | 4,002,300 |
| 2026-06-10 | 2276.50 | 2308.50 | 2264.50 | 2308.50 | +1.07% | 5,051,300 |
| 2026-06-09 | 2270.00 | 2305.00 | 2261.50 | 2284.00 | -0.02% | 4,620,300 |
| 2026-06-08 | 2330.00 | 2352.00 | 2265.50 | 2284.50 | +0.20% | 5,042,800 |
| 2026-06-05 | 2322.00 | 2322.00 | 2254.50 | 2280.00 | +0.18% | 4,351,900 |
| 2026-06-04 | 2313.00 | 2330.00 | 2275.50 | 2276.00 | -0.13% | 4,871,300 |
| 2026-06-03 | 2248.00 | 2294.50 | 2227.50 | 2279.00 | +1.36% | 5,808,500 |
| 2026-06-02 | 2331.00 | 2368.50 | 2243.00 | 2248.50 | -4.14% | 8,137,600 |
| 2026-06-01 | 2373.50 | 2429.00 | 2233.00 | 2345.50 | -2.31% | 9,849,600 |
| 2026-05-29 | 2432.00 | 2463.00 | 2401.00 | 2401.00 | +0.06% | 11,844,900 |
| 2026-05-28 | 2418.00 | 2448.00 | 2399.50 | 2399.50 | +0.17% | 9,511,000 |
| 2026-05-27 | 2331.50 | 2402.50 | 2312.50 | 2395.50 | +2.61% | 7,168,400 |
| 2026-05-26 | 2324.50 | 2342.00 | 2314.50 | 2334.50 | -0.02% | 4,074,800 |
| 2026-05-25 | 2335.50 | 2343.50 | 2306.00 | 2335.00 | -2.44% | 4,866,700 |
| 2026-05-22 | 2330.00 | 2404.00 | 2318.50 | 2393.50 | +2.64% | 8,227,100 |
| 2026-05-21 | 2329.50 | 2361.00 | 2305.00 | 2332.00 | -0.45% | 7,651,100 |
| 2026-05-20 | 2320.00 | 2349.00 | 2297.00 | 2342.50 | +2.11% | 10,286,300 |
| 2026-05-19 | 2299.00 | 2325.50 | 2241.50 | 2294.00 | +0.66% | 12,683,700 |
| 2026-05-18 | 2199.00 | 2280.50 | 2177.50 | 2279.00 | +18.57% | 16,185,000 |
| 2026-05-15 | 1911.00 | 1938.50 | 1906.00 | 1922.00 | -0.41% | 5,317,100 |
| 2026-05-14 | 1950.00 | 1955.00 | 1901.00 | 1930.00 | -1.03% | 5,663,500 |
| 2026-05-13 | 1955.00 | 1959.00 | 1936.00 | 1950.00 | +1.48% | 4,704,000 |
| 2026-05-12 | 1941.50 | 1949.50 | 1906.00 | 1921.50 | -1.81% | 5,487,400 |
| 2026-05-11 | 1953.50 | 1991.50 | 1942.00 | 1957.00 | -0.79% | 5,310,400 |
| 2026-05-08 | 1984.50 | 1989.00 | 1957.50 | 1972.50 | +0.79% | 7,039,600 |
| 2026-05-07 | 1937.50 | 1981.50 | 1928.50 | 1957.00 | -1.61% | 5,956,800 |
| 2026-05-01 | 1981.50 | 1999.50 | 1951.00 | 1989.00 | -0.40% | 3,050,400 |
| 2026-04-30 | 2036.50 | 2043.50 | 1986.50 | 1997.00 | -2.85% | 5,611,200 |
| 2026-04-28 | 2042.00 | 2057.50 | 2031.50 | 2055.50 | +1.51% | 3,992,900 |
| 2026-04-27 | 2027.00 | 2046.50 | 2001.50 | 2025.00 | -1.51% | 5,084,100 |
| 2026-04-24 | 2032.00 | 2062.00 | 2030.00 | 2056.00 | +0.10% | 3,835,700 |
| 2026-04-23 | 2079.00 | 2096.00 | 2050.00 | 2054.00 | -2.77% | 6,605,600 |
| 2026-04-22 | 2129.00 | 2144.00 | 2103.50 | 2112.50 | -1.49% | 3,878,800 |
| 2026-04-21 | 2188.00 | 2200.00 | 2139.00 | 2144.50 | -2.77% | 3,689,200 |
| 2026-04-20 | 2208.50 | 2212.50 | 2179.00 | 2205.50 | +1.40% | 3,699,900 |
| 2026-04-17 | 2149.50 | 2179.00 | 2145.00 | 2175.00 | -0.59% | 3,543,900 |
| 2026-04-16 | 2217.00 | 2217.00 | 2188.00 | 2188.00 | +0.05% | 3,970,000 |
| 2026-04-15 | 2154.00 | 2188.50 | 2148.50 | 2187.00 | +1.46% | 4,309,300 |
| 2026-04-14 | 2173.50 | 2173.50 | 2145.50 | 2155.50 | +1.01% | 3,409,200 |
| 2026-04-13 | 2123.00 | 2156.50 | 2116.50 | 2134.00 | -0.23% | 3,361,300 |
| 2026-04-10 | 2183.00 | 2189.00 | 2120.00 | 2139.00 | -1.47% | 5,439,000 |
| 2026-04-09 | 2201.00 | 2229.00 | 2168.50 | 2171.00 | -1.72% | 5,891,600 |
| 2026-04-08 | 2266.00 | 2266.00 | 2202.00 | 2209.00 | -0.72% | 6,591,300 |
| 2026-04-07 | 2199.00 | 2228.50 | 2190.50 | 2225.00 | +1.81% | 5,337,600 |
| 2026-04-06 | 2188.50 | 2198.00 | 2175.00 | 2185.50 | +0.16% | 3,956,200 |
| 2026-04-03 | 2180.00 | 2191.00 | 2172.00 | 2182.00 | +0.79% | 3,428,700 |
| 2026-04-02 | 2178.00 | 2184.00 | 2157.00 | 2165.00 | -0.21% | 5,435,800 |
| 2026-04-01 | 2158.00 | 2177.00 | 2125.50 | 2169.50 | +2.92% | 6,732,100 |
| 2026-03-31 | 2109.50 | 2151.00 | 2105.00 | 2108.00 | +0.19% | 8,101,200 |
| 2026-03-30 | 2084.50 | 2120.00 | 2071.50 | 2104.00 | -1.29% | 7,888,600 |
| 2026-03-27 | 2115.00 | 2141.50 | 2101.50 | 2131.50 | +1.79% | 6,912,900 |
| 2026-03-26 | 2079.00 | 2102.50 | 2069.00 | 2094.00 | -0.02% | 4,886,100 |
| 2026-03-25 | 2108.00 | 2121.00 | 2091.50 | 2094.50 | +0.29% | 4,978,100 |
| 2026-03-24 | 2075.50 | 2096.00 | 2064.00 | 2088.50 | +1.56% | 4,847,800 |
| 2026-03-23 | 2047.50 | 2067.50 | 2042.00 | 2056.50 | +0.86% | 7,334,900 |
| 2026-03-19 | 2079.50 | 2115.00 | 2039.00 | 2039.00 | -4.07% | 9,729,900 |
| 2026-03-18 | 2072.00 | 2133.50 | 2071.00 | 2125.50 | +1.65% | 5,859,800 |
| 2026-03-17 | 2095.00 | 2098.00 | 2078.00 | 2091.00 | +0.80% | 4,661,300 |
| 2026-03-16 | 2084.00 | 2086.00 | 2055.00 | 2074.50 | +0.14% | 5,083,700 |
| 2026-03-13 | 2039.50 | 2090.00 | 2038.50 | 2071.50 | +1.32% | 8,709,000 |
| 2026-03-12 | 2004.00 | 2046.50 | 2003.00 | 2044.50 | -0.46% | 6,322,300 |
| 2026-03-11 | 2063.00 | 2084.00 | 2050.50 | 2054.00 | +0.54% | 5,359,100 |
| 2026-03-10 | 2073.00 | 2074.00 | 2026.50 | 2043.00 | +0.05% | 5,289,400 |
| 2026-03-09 | 1968.50 | 2057.00 | 1963.00 | 2042.00 | -0.92% | 9,419,600 |
| 2026-03-06 | 2015.50 | 2075.00 | 2004.50 | 2061.00 | +4.33% | 6,389,000 |
| 2026-03-05 | 1982.00 | 2005.50 | 1959.50 | 1975.50 | +1.73% | 6,646,900 |
| 2026-03-04 | 1980.00 | 1996.50 | 1934.00 | 1942.00 | -3.55% | 7,817,000 |
| 2026-03-03 | 2020.00 | 2032.00 | 2003.50 | 2013.50 | -1.20% | 4,902,600 |
| 2026-03-02 | 2074.00 | 2080.00 | 2031.00 | 2038.00 | -3.41% | 4,695,500 |
| 2026-02-27 | 2108.00 | 2110.00 | 2077.50 | 2110.00 | +3.05% | 8,096,600 |
| 2026-02-26 | 2040.00 | 2073.50 | 2027.00 | 2047.50 | +0.15% | 5,612,600 |
| 2026-02-25 | 2005.00 | 2059.50 | 1990.50 | 2044.50 | +3.81% | 6,793,000 |
| 2026-02-24 | 1967.50 | 2005.50 | 1956.00 | 1969.50 | +0.38% | 4,624,700 |
| 2026-02-20 | 1980.00 | 1985.00 | 1952.50 | 1962.00 | -1.75% | 3,207,300 |
| 2026-02-19 | 1995.00 | 1999.00 | 1952.50 | 1997.00 | +1.34% | 6,050,900 |
| 2026-02-18 | 1924.00 | 1975.50 | 1917.50 | 1970.50 | +1.23% | 6,705,300 |
| 2026-02-17 | 1949.00 | 1956.00 | 1915.50 | 1946.50 | +1.96% | 8,061,300 |
| 2026-02-16 | 1986.00 | 2004.50 | 1900.00 | 1909.00 | -5.05% | 12,174,900 |
| 2026-02-13 | 2058.50 | 2091.00 | 2010.50 | 2010.50 | -2.87% | 15,118,800 |
| 2026-02-12 | 2100.00 | 2107.00 | 2066.00 | 2070.00 | -1.99% | 8,973,900 |
| 2026-02-10 | 2080.00 | 2131.00 | 2079.00 | 2112.00 | +1.54% | 5,555,900 |
| 2026-02-09 | 2135.50 | 2138.00 | 2073.50 | 2080.00 | +1.71% | 10,278,600 |
| 2026-02-06 | 2020.00 | 2045.00 | 1999.00 | 2045.00 | +0.69% | 6,060,500 |
| 2026-02-05 | 2020.00 | 2053.50 | 1993.00 | 2031.00 | +0.52% | 7,713,300 |
| 2026-02-04 | 2020.00 | 2054.50 | 2016.00 | 2020.50 | -1.46% | 6,867,500 |
| 2026-02-03 | 2037.00 | 2056.50 | 2024.00 | 2050.50 | +0.12% | 7,413,400 |
| 2026-02-02 | 2067.00 | 2073.50 | 2025.00 | 2048.00 | +1.51% | 5,867,300 |
| 2026-01-30 | 1995.00 | 2020.50 | 1989.00 | 2017.50 | +0.98% | 6,848,900 |
| 2026-01-29 | 1998.00 | 2019.50 | 1975.00 | 1998.00 | -1.16% | 7,785,500 |
| 2026-01-28 | 2050.00 | 2055.00 | 2020.50 | 2021.50 | -2.88% | 7,788,300 |
| 2026-01-27 | 2112.50 | 2112.50 | 2073.50 | 2081.50 | -2.02% | 4,598,600 |
| 2026-01-26 | 2121.50 | 2135.50 | 2111.50 | 2124.50 | -1.62% | 5,546,100 |
| 2026-01-23 | 2189.50 | 2191.00 | 2157.00 | 2159.50 | -0.83% | 4,935,000 |
| 2026-01-22 | 2170.00 | 2178.00 | 2151.50 | 2177.50 | +1.21% | 5,780,600 |
| 2026-01-21 | 2132.00 | 2154.00 | 2093.50 | 2151.50 | -0.12% | 7,549,500 |
| 2026-01-20 | 2145.00 | 2165.00 | 2138.00 | 2154.00 | -0.12% | 4,721,400 |
| 2026-01-19 | 2184.00 | 2198.50 | 2147.50 | 2156.50 | -2.07% | 4,987,000 |
| 2026-01-16 | 2218.00 | 2228.50 | 2178.00 | 2202.00 | -1.70% | 6,531,800 |
| 2026-01-15 | 2284.00 | 2290.00 | 2234.50 | 2240.00 | -1.67% | 8,530,300 |
| 2026-01-14 | 2242.00 | 2299.50 | 2242.00 | 2278.00 | +0.35% | 8,392,100 |
| 2026-01-13 | 2276.50 | 2293.50 | 2264.50 | 2270.00 | +0.15% | 6,363,300 |
| 2026-01-09 | 2231.50 | 2274.00 | 2228.00 | 2266.50 | -0.66% | 7,906,200 |
| 2026-01-08 | 2257.00 | 2302.00 | 2254.50 | 2281.50 | +0.42% | 6,406,900 |
| 2026-01-07 | 2240.00 | 2280.50 | 2240.00 | 2272.00 | -0.24% | 4,965,800 |
| 2026-01-06 | 2259.00 | 2279.00 | 2251.00 | 2277.50 | +0.66% | 5,372,300 |
| 2026-01-05 | 2283.50 | 2293.00 | 2259.00 | 2262.50 | -0.33% | 5,754,600 |
| 2025-12-30 | 2277.50 | 2287.50 | 2270.00 | 2270.00 | -0.53% | 3,563,000 |
| 2025-12-29 | 2293.50 | 2297.00 | 2276.00 | 2282.00 | -0.67% | 2,677,200 |
| 2025-12-26 | 2290.50 | 2307.00 | 2290.50 | 2297.50 | +0.26% | 2,065,800 |
| 2025-12-25 | 2297.00 | 2305.00 | 2286.00 | 2291.50 | +0.00% | 1,184,600 |
| 2025-12-24 | 2324.00 | 2325.50 | 2291.50 | 2291.50 | -1.04% | 2,124,500 |
| 2025-12-23 | 2297.50 | 2322.00 | 2294.00 | 2315.50 | +0.81% | 2,643,600 |
| 2025-12-22 | 2325.00 | 2331.50 | 2278.50 | 2297.00 | -1.82% | 3,541,600 |
| 2025-12-19 | 2350.00 | 2363.00 | 2333.00 | 2339.50 | -0.02% | 5,180,800 |
| 2025-12-18 | 2328.00 | 2352.00 | 2318.50 | 2340.00 | +1.17% | 3,205,800 |
| 2025-12-17 | 2288.00 | 2317.50 | 2275.50 | 2313.00 | -0.17% | 3,624,400 |
| 2025-12-16 | 2296.50 | 2331.50 | 2284.50 | 2317.00 | +1.18% | 4,025,900 |
| 2025-12-15 | 2320.50 | 2333.00 | 2290.00 | 2290.00 | -0.97% | 4,867,900 |
| 2025-12-12 | 2311.50 | 2327.00 | 2298.00 | 2312.50 | +0.63% | 5,983,000 |
| 2025-12-11 | 2346.00 | 2346.50 | 2286.00 | 2298.00 | -1.65% | 4,853,900 |
| 2025-12-10 | 2349.50 | 2360.00 | 2332.50 | 2336.50 | -0.55% | 3,577,300 |
| 2025-12-09 | 2349.00 | 2359.00 | 2340.50 | 2349.50 | -0.84% | 3,227,300 |
| 2025-12-08 | 2339.00 | 2384.00 | 2336.50 | 2369.50 | +0.02% | 2,826,600 |
| 2025-12-05 | 2423.00 | 2436.50 | 2367.50 | 2369.00 | -2.23% | 3,706,700 |
| 2025-12-04 | 2372.00 | 2423.00 | 2365.50 | 2423.00 | +1.96% | 3,362,400 |
| 2025-12-03 | 2371.00 | 2390.00 | 2367.50 | 2376.50 | -0.83% | 2,930,700 |
| 2025-12-02 | 2401.50 | 2409.50 | 2376.00 | 2396.50 | +0.25% | 4,173,700 |
| 2025-12-01 | 2430.00 | 2434.50 | 2380.50 | 2390.50 | -2.03% | 4,538,800 |
| 2025-11-28 | 2400.00 | 2440.00 | 2380.50 | 2440.00 | +0.66% | 4,493,400 |
| 2025-11-27 | 2461.50 | 2476.00 | 2412.00 | 2424.00 | -1.74% | 2,913,300 |
| 2025-11-26 | 2420.00 | 2484.00 | 2411.00 | 2467.00 | +1.48% | 3,845,500 |
| 2025-11-25 | 2428.00 | 2446.50 | 2402.00 | 2431.00 | -1.18% | 5,528,200 |
| 2025-11-21 | 2397.00 | 2469.50 | 2381.50 | 2460.00 | +2.97% | 10,181,300 |
| 2025-11-20 | 2396.50 | 2411.00 | 2380.50 | 2389.00 | +2.25% | 5,315,500 |
| 2025-11-19 | 2371.00 | 2399.00 | 2336.50 | 2336.50 | -0.19% | 5,194,100 |
| 2025-11-18 | 2379.00 | 2407.50 | 2338.00 | 2341.00 | -2.56% | 5,643,500 |
| 2025-11-17 | 2366.00 | 2409.00 | 2362.00 | 2402.50 | +1.20% | 4,365,900 |
| 2025-11-14 | 2384.50 | 2390.50 | 2349.50 | 2374.00 | -0.46% | 7,219,100 |
| 2025-11-13 | 2429.00 | 2493.00 | 2375.00 | 2385.00 | -6.27% | 8,302,500 |
| 2025-11-12 | 2565.00 | 2595.00 | 2518.00 | 2544.50 | +1.03% | 4,470,800 |
| 2025-11-11 | 2533.50 | 2551.50 | 2517.00 | 2518.50 | -0.12% | 2,845,900 |
| 2025-11-10 | 2531.00 | 2547.00 | 2502.00 | 2521.50 | +1.04% | 3,243,700 |
| 2025-11-07 | 2483.00 | 2523.00 | 2483.00 | 2495.50 | +0.20% | 3,355,300 |
| 2025-11-06 | 2491.00 | 2522.00 | 2477.00 | 2490.50 | -0.26% | 2,809,300 |
| 2025-11-05 | 2565.00 | 2625.00 | 2465.00 | 2497.00 | -0.72% | 5,654,000 |
| 2025-11-04 | 2457.50 | 2540.00 | 2455.00 | 2515.00 | +0.94% | 4,744,800 |
| 2025-10-31 | 2481.50 | 2501.50 | 2461.50 | 2491.50 | +0.67% | 3,456,800 |
| 2025-10-30 | 2468.50 | 2484.50 | 2442.00 | 2475.00 | -0.24% | 4,777,000 |
| 2025-10-29 | 2538.00 | 2564.00 | 2473.00 | 2481.00 | -3.01% | 3,717,200 |
| 2025-10-28 | 2558.00 | 2576.00 | 2545.00 | 2558.00 | -0.16% | 2,391,000 |
| 2025-10-27 | 2573.00 | 2601.00 | 2557.50 | 2562.00 | +1.26% | 2,835,100 |
| 2025-10-24 | 2543.00 | 2567.50 | 2530.00 | 2530.00 | -1.17% | 2,967,900 |
| 2025-10-23 | 2576.00 | 2591.50 | 2553.50 | 2560.00 | -1.60% | 3,249,800 |
| 2025-10-22 | 2554.50 | 2625.00 | 2554.00 | 2601.50 | +1.84% | 4,564,600 |
| 2025-10-21 | 2552.00 | 2576.00 | 2542.50 | 2554.50 | +0.77% | 3,239,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+5.77%). Worst month: Sep (-7.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is TERUMO CORPORATION's (4543.T) latest close?
2404.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 4543.T's 52-week high and low?
2689.00 high and 1900.00 low over the trailing 52 weeks, as of 2026-10-30.
What is TERUMO CORPORATION's strongest and weakest month historically?
Historically, 4543.T's strongest calendar month has been Oct (average +5.77%) and its weakest Sep (average -7.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 4543.T?
Uptrend stack intact: Trades +1.1% vs the 50-day and +8% vs the 200-day average, 10.6% below the 52-week high and +26.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 4543.T above its 50-day and 200-day moving averages?
TERUMO CORPORATION trades 1.1% above its 50-day and 8.0% above its 200-day moving average (2.4% above its 20-day). As of 2026-10-30.