Skip to main content
logo
Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
12.96
+0.28 (2.21%)
Sep 3, 2025, 10:44 AM EDT

Sysmex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202512.5712.7612.5712.6812.680.88%138,443
Aug 29, 202512.6012.6012.5312.5712.57-1.95%75,666
Aug 28, 202512.7712.8512.7712.8212.820.16%111,287
Aug 27, 202512.5012.8412.5012.8012.80-0.93%98,435
Aug 26, 202513.1813.1812.8712.9212.92-0.08%186,313
Aug 25, 202513.1313.1312.6712.9312.93-3.22%183,439
Aug 22, 202513.2213.4113.2013.3613.361.52%100,445
Aug 21, 202513.2213.2313.1513.1613.16-1.05%160,341
Aug 20, 202513.2913.3413.2913.3013.30-0.52%115,271
Aug 19, 202513.3913.4313.3713.3713.370.30%223,253
Aug 18, 202513.4113.4113.3113.3313.33-1.62%129,527
Aug 15, 202513.5113.5713.5113.5513.551.04%160,704
Aug 14, 202513.8113.8113.4113.4113.41-2.97%95,784
Aug 13, 202514.2014.2013.8213.8213.82-1.29%76,475
Aug 12, 202513.8514.0013.8314.0014.001.67%115,187
Aug 11, 202513.8013.8913.7713.7713.77-0.51%122,359
Aug 8, 202513.7913.8913.7113.8413.840.80%62,226
Aug 7, 202514.2414.2413.7313.7313.73-10.03%87,440
Aug 6, 202515.2015.6815.2015.2615.26-8.68%31,532
Aug 5, 202516.7416.7416.6616.7116.71-0.55%48,584
Aug 4, 202516.0416.8316.0416.8016.801.71%58,289
Aug 1, 202516.5416.6316.5016.5216.521.23%45,209
Jul 31, 202516.2916.3716.2916.3216.32-1.09%101,488
Jul 30, 202516.0916.6416.0916.5016.50-1.79%57,661
Jul 29, 202516.9016.9016.7916.8016.80-0.12%53,125
Jul 28, 202517.0417.1916.5716.8216.82-0.88%47,395
Jul 25, 202516.8917.1016.8916.9716.97-1.57%22,321
Jul 24, 202518.1018.1016.7617.2417.240.29%82,140
Jul 23, 202517.1817.2317.1517.1917.196.18%132,524
Jul 22, 202516.0016.2316.0016.1916.19-3.17%70,887
Jul 21, 202516.5016.8816.5016.7216.720.78%48,563
Jul 18, 202516.5716.8816.5216.5916.59-1.25%62,454
Jul 17, 202516.7716.8116.7316.8016.800.72%470,908
Jul 16, 202515.9716.7715.9716.6816.680.85%186,444
Jul 15, 202516.1616.5616.1616.5416.54-1.49%100,197
Jul 14, 202516.5117.1316.5116.7916.79-0.53%86,209
Jul 11, 202517.3917.3916.8716.8816.881.14%116,091
Jul 10, 202516.6716.6916.5916.6916.69-0.75%79,183
Jul 9, 202516.1316.8316.1316.8216.820.99%50,237
Jul 8, 202516.6716.7516.5716.6516.650.42%105,936
Jul 7, 202517.3317.3316.4916.5816.58-3.88%79,284
Jul 3, 202518.0418.0417.2017.2517.25-0.82%26,388
Jul 2, 202517.6017.6017.3617.3917.390.88%52,751
Jul 1, 202517.6517.7017.1917.2417.24-0.89%63,693
Jun 30, 202517.3817.4017.3217.4017.401.13%72,012
Jun 27, 202517.3217.5217.1517.2017.200.47%88,467
Jun 26, 202516.8217.1916.6817.1217.120.77%90,900
Jun 25, 202516.4117.0116.4116.9916.99-0.99%136,788
Jun 24, 202517.6917.6917.0517.1617.160.23%428,850
Jun 23, 202517.3517.3516.9017.1217.122.15%381,095