Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
12.43
-0.03 (-0.24%)
At close: Sep 4, 2026
SSMXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.53 | 12.53 | 12.42 | 12.43 | 12.43 | -0.24% | 20,768 |
| Sep 3, 2026 | 12.40 | 12.68 | 12.40 | 12.46 | 12.46 | 4.27% | 163,239 |
| Sep 2, 2026 | 12.00 | 12.25 | 11.95 | 11.95 | 11.95 | -1.48% | 13,438 |
| Sep 1, 2026 | 12.02 | 12.21 | 12.02 | 12.13 | 12.13 | -0.90% | 12,946 |
| Aug 31, 2026 | 12.32 | 12.43 | 12.19 | 12.24 | 12.24 | 0.66% | 29,235 |
| Aug 28, 2026 | 12.05 | 12.35 | 12.05 | 12.16 | 12.16 | 1.42% | 12,161 |
| Aug 27, 2026 | 11.86 | 12.11 | 11.86 | 11.99 | 11.99 | -1.07% | 16,091 |
| Aug 26, 2026 | 12.31 | 12.31 | 12.09 | 12.12 | 12.12 | -1.78% | 21,952 |
| Aug 25, 2026 | 12.30 | 12.39 | 11.96 | 12.34 | 12.34 | 0.98% | 30,237 |
| Aug 24, 2026 | 12.00 | 12.24 | 12.00 | 12.22 | 12.22 | -1.61% | 19,994 |
| Aug 21, 2026 | 12.47 | 12.51 | 12.38 | 12.42 | 12.42 | 4.19% | 12,681 |
| Aug 20, 2026 | 12.01 | 12.06 | 11.90 | 11.92 | 11.92 | -1.65% | 41,254 |
| Aug 19, 2026 | 12.09 | 12.12 | 12.00 | 12.12 | 12.12 | 2.80% | 37,621 |
| Aug 18, 2026 | 11.75 | 11.85 | 11.71 | 11.79 | 11.79 | 2.08% | 25,237 |
| Aug 17, 2026 | 11.18 | 11.98 | 11.18 | 11.55 | 11.55 | -3.59% | 17,879 |
| Aug 14, 2026 | 12.11 | 12.14 | 11.85 | 11.98 | 11.98 | 1.18% | 10,727 |
| Aug 13, 2026 | 11.96 | 11.96 | 11.81 | 11.84 | 11.84 | -2.71% | 15,754 |
| Aug 12, 2026 | 12.22 | 12.61 | 11.70 | 12.17 | 12.17 | -3.22% | 25,976 |
| Aug 11, 2026 | 12.11 | 12.83 | 12.11 | 12.58 | 12.58 | 0.76% | 23,916 |
| Aug 10, 2026 | 12.18 | 12.90 | 12.18 | 12.48 | 12.48 | 14.08% | 37,840 |
| Aug 7, 2026 | 10.75 | 11.14 | 10.66 | 10.94 | 10.94 | 6.21% | 31,586 |
| Aug 6, 2026 | 10.41 | 10.54 | 10.28 | 10.30 | 10.30 | 0.64% | 34,074 |
| Aug 5, 2026 | 10.22 | 10.30 | 10.21 | 10.24 | 10.24 | 0.64% | 23,678 |
| Aug 4, 2026 | 9.80 | 10.21 | 9.80 | 10.17 | 10.17 | 1.05% | 72,341 |
| Aug 3, 2026 | 9.69 | 10.10 | 9.69 | 10.06 | 10.06 | 0.94% | 21,669 |
| Jul 31, 2026 | 9.93 | 10.00 | 9.91 | 9.97 | 9.97 | -4.04% | 18,332 |
| Jul 30, 2026 | 9.83 | 10.43 | 9.83 | 10.39 | 10.39 | 1.37% | 28,514 |
| Jul 29, 2026 | 10.12 | 10.27 | 10.12 | 10.25 | 10.25 | 3.02% | 28,908 |
| Jul 28, 2026 | 9.94 | 10.01 | 9.88 | 9.95 | 9.95 | 2.05% | 95,901 |
| Jul 27, 2026 | 9.79 | 9.80 | 9.72 | 9.75 | 9.75 | 4.95% | 51,926 |
| Jul 24, 2026 | 9.34 | 9.35 | 9.29 | 9.29 | 9.29 | 1.53% | 27,115 |
| Jul 23, 2026 | 9.20 | 9.20 | 9.13 | 9.15 | 9.15 | -3.38% | 30,353 |
| Jul 22, 2026 | 9.45 | 9.49 | 9.43 | 9.47 | 9.47 | -3.56% | 22,315 |
| Jul 21, 2026 | 9.80 | 9.84 | 9.79 | 9.82 | 9.82 | -2.00% | 30,498 |
| Jul 20, 2026 | 10.01 | 10.08 | 9.99 | 10.02 | 10.02 | 0.30% | 118,474 |
| Jul 17, 2026 | 10.01 | 10.02 | 9.94 | 9.99 | 9.99 | 5.27% | 31,967 |
| Jul 16, 2026 | 9.48 | 9.53 | 9.46 | 9.49 | 9.49 | 0.64% | 113,994 |
| Jul 15, 2026 | 9.43 | 9.47 | 9.41 | 9.43 | 9.43 | -1.87% | 85,854 |
| Jul 14, 2026 | 9.63 | 9.66 | 9.59 | 9.61 | 9.61 | 0.75% | 50,460 |
| Jul 13, 2026 | 9.51 | 9.56 | 9.51 | 9.54 | 9.54 | 0.72% | 21,867 |
| Jul 10, 2026 | 9.47 | 9.50 | 9.42 | 9.47 | 9.47 | 1.50% | 37,966 |
| Jul 9, 2026 | 9.30 | 9.46 | 9.30 | 9.33 | 9.33 | -4.31% | 152,121 |
| Jul 8, 2026 | 9.71 | 9.79 | 9.70 | 9.75 | 9.75 | 2.09% | 216,712 |
| Jul 7, 2026 | 9.60 | 9.63 | 9.55 | 9.55 | 9.55 | -1.95% | 29,930 |
| Jul 6, 2026 | 9.74 | 9.78 | 9.73 | 9.74 | 9.74 | 3.07% | 83,647 |
| Jul 2, 2026 | 9.48 | 9.49 | 9.33 | 9.45 | 9.45 | 5.23% | 117,151 |
| Jul 1, 2026 | 8.99 | 9.04 | 8.98 | 8.98 | 8.98 | -0.33% | 61,882 |
| Jun 30, 2026 | 8.98 | 9.04 | 8.98 | 9.01 | 9.01 | -1.64% | 107,827 |
| Jun 29, 2026 | 9.13 | 9.18 | 9.01 | 9.16 | 9.16 | 1.78% | 145,959 |
| Jun 26, 2026 | 8.88 | 9.03 | 8.88 | 9.00 | 9.00 | 2.51% | 73,182 |