Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
8.47
+0.07 (0.83%)
At close: Mar 27, 2026
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.34 | 8.80 | 8.17 | 8.47 | 8.47 | 0.83% | 112,526 |
| Mar 26, 2026 | 8.81 | 8.81 | 8.40 | 8.40 | 8.40 | -0.71% | 237,040 |
| Mar 25, 2026 | 8.16 | 8.69 | 8.16 | 8.46 | 8.46 | -0.47% | 227,938 |
| Mar 24, 2026 | 8.43 | 8.57 | 8.43 | 8.50 | 8.50 | -0.35% | 348,377 |
| Mar 23, 2026 | 8.41 | 8.56 | 8.41 | 8.53 | 8.53 | 0.83% | 214,247 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.16 | 8.46 | 8.46 | -2.08% | 378,240 |
| Mar 19, 2026 | 8.34 | 8.64 | 8.34 | 8.64 | 8.64 | 0.47% | 123,964 |
| Mar 18, 2026 | 8.63 | 8.71 | 8.59 | 8.60 | 8.60 | - | 149,039 |
| Mar 17, 2026 | 8.60 | 8.63 | 8.50 | 8.60 | 8.60 | 3.61% | 334,174 |
| Mar 16, 2026 | 8.76 | 8.76 | 8.21 | 8.30 | 8.30 | -4.27% | 604,292 |
| Mar 13, 2026 | 8.80 | 8.81 | 8.65 | 8.67 | 8.67 | -0.46% | 292,304 |
| Mar 12, 2026 | 8.83 | 8.83 | 8.66 | 8.71 | 8.71 | -4.18% | 1,149,966 |
| Mar 11, 2026 | 9.44 | 9.44 | 9.04 | 9.09 | 9.09 | -4.72% | 96,422 |
| Mar 10, 2026 | 9.33 | 9.99 | 9.33 | 9.54 | 9.54 | -3.93% | 170,182 |
| Mar 9, 2026 | 9.53 | 9.98 | 9.53 | 9.93 | 9.93 | 3.76% | 275,030 |
| Mar 6, 2026 | 9.60 | 9.68 | 9.55 | 9.57 | 9.57 | 2.35% | 266,999 |
| Mar 5, 2026 | 9.30 | 9.54 | 9.30 | 9.35 | 9.35 | 2.19% | 203,286 |
| Mar 4, 2026 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | -0.22% | 187,793 |
| Mar 3, 2026 | 8.50 | 9.21 | 8.50 | 9.17 | 9.17 | -0.33% | 211,311 |
| Mar 2, 2026 | 9.23 | 9.27 | 9.19 | 9.20 | 9.20 | -1.92% | 152,193 |
| Feb 27, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 4.22% | 204,432 |
| Feb 26, 2026 | 8.98 | 9.00 | 8.93 | 9.00 | 9.00 | 1.81% | 224,043 |
| Feb 25, 2026 | 8.83 | 8.87 | 8.79 | 8.84 | 8.84 | 1.03% | 193,600 |
| Feb 24, 2026 | 8.73 | 8.77 | 8.68 | 8.75 | 8.75 | 2.46% | 555,625 |
| Feb 23, 2026 | 8.40 | 8.67 | 8.40 | 8.54 | 8.54 | -0.70% | 409,668 |
| Feb 20, 2026 | 8.32 | 8.60 | 8.32 | 8.60 | 8.60 | 1.30% | 166,238 |
| Feb 19, 2026 | 8.28 | 8.50 | 8.28 | 8.49 | 8.49 | 3.13% | 253,673 |
| Feb 18, 2026 | 8.23 | 8.30 | 8.20 | 8.23 | 8.23 | -1.06% | 374,075 |
| Feb 17, 2026 | 8.69 | 8.69 | 8.25 | 8.32 | 8.32 | -2.35% | 492,777 |
| Feb 13, 2026 | 8.15 | 8.64 | 8.15 | 8.52 | 8.52 | -9.55% | 132,855 |
| Feb 12, 2026 | 9.30 | 9.65 | 9.30 | 9.42 | 9.42 | -5.80% | 108,987 |
| Feb 11, 2026 | 9.95 | 10.02 | 9.94 | 10.00 | 10.00 | 1.21% | 55,853 |
| Feb 10, 2026 | 9.80 | 9.92 | 9.80 | 9.88 | 9.88 | 1.13% | 174,706 |
| Feb 9, 2026 | 9.76 | 9.78 | 9.68 | 9.77 | 9.77 | 2.09% | 381,443 |
| Feb 6, 2026 | 9.58 | 9.62 | 9.53 | 9.57 | 9.57 | 0.95% | 284,784 |
| Feb 5, 2026 | 9.12 | 9.81 | 9.12 | 9.48 | 9.48 | 0.42% | 282,879 |
| Feb 4, 2026 | 9.77 | 9.77 | 9.41 | 9.44 | 9.44 | 0.85% | 318,120 |
| Feb 3, 2026 | 9.28 | 9.38 | 9.24 | 9.36 | 9.36 | -0.43% | 216,595 |
| Feb 2, 2026 | 9.41 | 9.46 | 9.40 | 9.40 | 9.40 | -0.53% | 273,108 |
| Jan 30, 2026 | 9.49 | 9.52 | 9.43 | 9.45 | 9.45 | 1.18% | 302,565 |
| Jan 29, 2026 | 9.01 | 9.75 | 9.01 | 9.34 | 9.34 | -1.68% | 259,360 |
| Jan 28, 2026 | 9.21 | 9.55 | 9.21 | 9.50 | 9.50 | -1.14% | 180,291 |
| Jan 27, 2026 | 9.25 | 9.65 | 9.25 | 9.61 | 9.61 | -1.74% | 137,562 |
| Jan 26, 2026 | 9.83 | 9.83 | 9.78 | 9.78 | 9.78 | -1.21% | 237,929 |
| Jan 23, 2026 | 9.78 | 9.91 | 9.49 | 9.90 | 9.90 | 1.96% | 191,286 |
| Jan 22, 2026 | 9.66 | 9.73 | 9.66 | 9.71 | 9.71 | -0.82% | 296,777 |
| Jan 21, 2026 | 9.70 | 9.82 | 9.70 | 9.79 | 9.79 | -0.41% | 223,552 |
| Jan 20, 2026 | 10.28 | 10.28 | 9.83 | 9.83 | 9.83 | -0.10% | 253,091 |
| Jan 16, 2026 | 9.82 | 9.89 | 9.75 | 9.84 | 9.84 | -1.20% | 179,354 |
| Jan 15, 2026 | 10.04 | 10.08 | 9.96 | 9.96 | 9.96 | -1.29% | 205,014 |