Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,800.00
-29.00 (-1.59%)
Oct 24, 2025, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,806.50 | 1,821.00 | 1,795.50 | 1,800.00 | 1,800.00 | -1.59% | 3,298,900 |
| Oct 23, 2025 | 1,828.00 | 1,844.00 | 1,823.50 | 1,829.00 | 1,829.00 | -0.60% | 2,926,400 |
| Oct 22, 2025 | 1,818.00 | 1,845.00 | 1,815.00 | 1,840.00 | 1,840.00 | 0.93% | 3,174,300 |
| Oct 21, 2025 | 1,822.00 | 1,833.50 | 1,811.00 | 1,823.00 | 1,823.00 | 0.08% | 2,471,100 |
| Oct 20, 2025 | 1,801.00 | 1,827.00 | 1,798.00 | 1,821.50 | 1,821.50 | 1.00% | 2,713,900 |
| Oct 17, 2025 | 1,822.50 | 1,824.00 | 1,794.50 | 1,803.50 | 1,803.50 | 0.98% | 2,695,000 |
| Oct 16, 2025 | 1,771.50 | 1,790.00 | 1,757.00 | 1,786.00 | 1,786.00 | 0.93% | 2,809,000 |
| Oct 15, 2025 | 1,778.50 | 1,792.50 | 1,768.50 | 1,769.50 | 1,769.50 | -0.42% | 2,965,800 |
| Oct 14, 2025 | 1,818.50 | 1,827.50 | 1,773.50 | 1,777.00 | 1,777.00 | -5.63% | 4,093,400 |
| Oct 10, 2025 | 1,876.00 | 1,919.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.78% | 3,063,800 |
| Oct 9, 2025 | 1,865.00 | 1,874.50 | 1,857.50 | 1,868.50 | 1,868.50 | -0.37% | 1,709,600 |
| Oct 8, 2025 | 1,886.00 | 1,899.50 | 1,865.00 | 1,875.50 | 1,875.50 | -1.45% | 2,196,900 |
| Oct 7, 2025 | 1,905.00 | 1,911.00 | 1,883.50 | 1,903.00 | 1,903.00 | -0.10% | 2,261,900 |
| Oct 6, 2025 | 1,816.00 | 1,906.00 | 1,810.50 | 1,905.00 | 1,905.00 | 6.78% | 5,136,700 |
| Oct 3, 2025 | 1,774.00 | 1,786.50 | 1,765.50 | 1,784.00 | 1,784.00 | 0.28% | 3,014,300 |
| Oct 2, 2025 | 1,800.00 | 1,803.50 | 1,763.50 | 1,779.00 | 1,779.00 | -2.57% | 3,333,200 |
| Oct 1, 2025 | 1,823.00 | 1,836.00 | 1,816.00 | 1,826.00 | 1,826.00 | 0.08% | 2,077,700 |
| Sep 30, 2025 | 1,837.50 | 1,839.00 | 1,820.00 | 1,824.50 | 1,824.50 | -0.25% | 1,891,000 |
| Sep 29, 2025 | 1,806.00 | 1,837.50 | 1,801.00 | 1,829.00 | 1,829.00 | 0.25% | 2,923,400 |
| Sep 26, 2025 | 1,822.50 | 1,836.00 | 1,808.50 | 1,824.50 | 1,805.50 | -0.63% | 2,952,400 |
| Sep 25, 2025 | 1,849.50 | 1,855.00 | 1,830.00 | 1,836.00 | 1,816.88 | -0.78% | 2,267,800 |
| Sep 24, 2025 | 1,854.00 | 1,861.00 | 1,824.00 | 1,850.50 | 1,831.23 | -0.88% | 3,077,400 |
| Sep 22, 2025 | 1,857.00 | 1,891.00 | 1,851.00 | 1,867.00 | 1,847.56 | 0.16% | 2,364,100 |
| Sep 19, 2025 | 1,889.00 | 1,895.50 | 1,864.00 | 1,864.00 | 1,844.59 | -2.41% | 4,012,800 |
| Sep 18, 2025 | 1,905.50 | 1,917.00 | 1,896.00 | 1,910.00 | 1,890.11 | 0.55% | 1,399,300 |
| Sep 17, 2025 | 1,896.00 | 1,907.00 | 1,878.50 | 1,899.50 | 1,879.72 | 0.74% | 1,689,400 |
| Sep 16, 2025 | 1,872.00 | 1,899.50 | 1,868.00 | 1,885.50 | 1,865.86 | -0.29% | 1,993,700 |
| Sep 12, 2025 | 1,895.00 | 1,896.00 | 1,871.00 | 1,891.00 | 1,871.31 | -0.16% | 2,448,900 |
| Sep 11, 2025 | 1,894.00 | 1,904.50 | 1,888.00 | 1,894.00 | 1,874.28 | -1.07% | 2,448,900 |
| Sep 10, 2025 | 1,924.00 | 1,924.50 | 1,895.00 | 1,914.50 | 1,894.56 | 0.16% | 1,775,000 |
| Sep 9, 2025 | 1,958.50 | 1,961.00 | 1,911.50 | 1,911.50 | 1,891.59 | -2.57% | 3,133,700 |
| Sep 8, 2025 | 1,973.00 | 1,977.50 | 1,959.50 | 1,962.00 | 1,941.57 | 0.49% | 2,154,600 |
| Sep 5, 2025 | 1,925.00 | 1,955.50 | 1,918.50 | 1,952.50 | 1,932.17 | 2.39% | 2,176,000 |
| Sep 4, 2025 | 1,896.50 | 1,917.00 | 1,895.50 | 1,907.00 | 1,887.14 | 0.24% | 1,692,600 |
| Sep 3, 2025 | 1,880.00 | 1,922.00 | 1,875.00 | 1,902.50 | 1,882.69 | 0.13% | 3,528,500 |
| Sep 2, 2025 | 1,884.50 | 1,905.50 | 1,884.00 | 1,900.00 | 1,880.21 | 0.85% | 1,847,700 |
| Sep 1, 2025 | 1,866.50 | 1,894.00 | 1,851.00 | 1,884.00 | 1,864.39 | 0.86% | 2,957,600 |
| Aug 29, 2025 | 1,889.00 | 1,889.00 | 1,857.00 | 1,868.00 | 1,848.55 | -1.32% | 3,395,700 |
| Aug 28, 2025 | 1,900.00 | 1,920.00 | 1,889.00 | 1,893.00 | 1,873.29 | -0.24% | 2,390,700 |
| Aug 27, 2025 | 1,904.00 | 1,909.50 | 1,885.50 | 1,897.50 | 1,877.75 | -0.60% | 2,821,500 |
| Aug 26, 2025 | 1,927.50 | 1,934.00 | 1,909.00 | 1,909.00 | 1,889.13 | -1.16% | 4,084,200 |
| Aug 25, 2025 | 1,951.00 | 1,961.50 | 1,931.50 | 1,931.50 | 1,911.39 | -1.85% | 3,150,100 |
| Aug 22, 2025 | 1,965.00 | 1,974.50 | 1,950.50 | 1,968.00 | 1,947.51 | 0.25% | 1,897,700 |
| Aug 21, 2025 | 1,986.50 | 1,995.00 | 1,955.00 | 1,963.00 | 1,942.57 | -0.48% | 2,889,000 |
| Aug 20, 2025 | 1,995.00 | 2,015.00 | 1,972.50 | 1,972.50 | 1,951.97 | -0.78% | 2,727,700 |
| Aug 19, 2025 | 1,970.00 | 1,988.00 | 1,956.00 | 1,988.00 | 1,967.30 | 0.56% | 2,711,700 |
| Aug 18, 2025 | 2,007.00 | 2,008.50 | 1,965.00 | 1,977.00 | 1,956.42 | -1.13% | 3,882,400 |
| Aug 15, 2025 | 1,986.50 | 2,017.00 | 1,975.00 | 1,999.50 | 1,978.69 | 0.28% | 3,204,100 |
| Aug 14, 2025 | 2,036.00 | 2,037.50 | 1,982.00 | 1,994.00 | 1,973.24 | -3.04% | 4,188,100 |
| Aug 13, 2025 | 2,052.00 | 2,086.00 | 2,036.00 | 2,056.50 | 2,035.09 | -0.27% | 2,976,200 |