Sysmex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	16.90	16.90	16.66	16.72	16.72	-1.24%	80,165
May 16, 2025	16.64	16.93	16.40	16.93	16.93	-0.35%	69,917
May 15, 2025	16.88	16.99	16.88	16.99	16.99	-2.47%	57,672
May 14, 2025	18.05	18.05	17.31	17.42	17.42	-5.48%	156,507
May 13, 2025	18.41	18.49	18.31	18.43	18.43	2.22%	172,984
May 12, 2025	18.15	18.15	17.99	18.03	18.03	-1.15%	138,825
May 9, 2025	17.97	18.91	17.97	18.24	18.24	0.52%	45,729
May 8, 2025	18.86	18.86	18.01	18.15	18.15	-0.74%	73,274
May 7, 2025	17.90	18.36	17.90	18.28	18.28	-1.77%	37,644
May 6, 2025	19.39	19.39	18.00	18.61	18.61	0.43%	41,691
May 5, 2025	18.14	19.02	18.14	18.53	18.53	1.04%	51,073
May 2, 2025	18.50	18.59	18.33	18.34	18.34	0.80%	96,136
May 1, 2025	17.58	18.25	17.58	18.19	18.19	-1.44%	59,019
Apr 30, 2025	18.45	18.56	18.34	18.46	18.46	-1.81%	38,897
Apr 29, 2025	17.96	18.85	17.96	18.80	18.80	0.59%	32,715
Apr 28, 2025	17.77	19.21	17.77	18.69	18.69	0.54%	27,008
Apr 25, 2025	18.13	18.59	18.07	18.59	18.59	-0.75%	23,626
Apr 24, 2025	17.88	18.96	17.88	18.73	18.73	-0.12%	44,883
Apr 23, 2025	18.89	18.92	18.18	18.75	18.75	-0.33%	39,532
Apr 22, 2025	18.81	18.92	18.77	18.82	18.82	-0.92%	64,142
Apr 21, 2025	19.59	19.59	18.85	18.99	18.99	0.90%	46,086
Apr 17, 2025	18.76	18.94	18.76	18.82	18.82	-0.90%	35,883
Apr 16, 2025	19.65	19.65	18.92	18.99	18.99	-0.11%	65,865
Apr 15, 2025	19.09	19.11	19.00	19.01	19.01	0.70%	45,357
Apr 14, 2025	18.10	19.30	18.10	18.88	18.88	1.71%	69,233
Apr 11, 2025	18.47	18.65	18.31	18.56	18.56	-0.27%	44,340
Apr 10, 2025	18.76	18.86	18.14	18.61	18.61	-0.75%	181,147
Apr 9, 2025	17.20	18.79	17.20	18.75	18.75	5.22%	108,040
Apr 8, 2025	18.30	18.35	17.68	17.82	17.82	-0.45%	165,187
Apr 7, 2025	18.13	18.64	17.45	17.90	17.90	0.06%	186,170
Apr 4, 2025	18.38	18.40	17.84	17.89	17.89	-1.32%	76,551
Apr 3, 2025	18.40	18.40	18.11	18.13	18.13	-1.63%	113,850
Apr 2, 2025	19.13	19.13	18.34	18.43	18.43	-2.44%	37,713
Apr 1, 2025	18.65	18.97	18.46	18.89	18.89	-0.42%	59,043
Mar 31, 2025	18.96	19.02	18.22	18.97	18.97	0.90%	74,620
Mar 28, 2025	19.06	19.11	18.80	18.80	18.80	-1.83%	58,485
Mar 27, 2025	19.00	19.36	19.00	19.15	19.15	1.48%	64,964
Mar 26, 2025	19.58	19.58	18.87	18.87	18.87	1.02%	33,998
Mar 25, 2025	18.45	18.79	18.11	18.68	18.68	0.59%	38,420
Mar 24, 2025	17.94	18.70	17.94	18.57	18.57	-2.72%	40,497
Mar 21, 2025	19.36	19.65	18.98	19.09	19.09	-0.42%	97,295
Mar 20, 2025	19.10	19.24	19.10	19.17	19.17	-0.36%	34,494
Mar 19, 2025	18.43	19.42	18.43	19.24	19.24	0.93%	51,369
Mar 18, 2025	18.94	19.09	18.58	19.06	19.06	-2.35%	37,850
Mar 17, 2025	18.74	19.85	18.74	19.52	19.52	1.04%	29,663
Mar 14, 2025	19.01	19.68	19.01	19.32	19.32	2.01%	41,484
Mar 13, 2025	19.01	19.01	18.90	18.94	18.94	1.34%	56,820
Mar 12, 2025	18.94	18.94	18.44	18.69	18.69	4.18%	61,620
Mar 11, 2025	18.03	18.22	17.92	17.94	17.94	-1.27%	48,439
Mar 10, 2025	19.13	19.13	18.12	18.17	18.17	-0.93%	84,264