Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,419.00
-1.50 (-0.11%)
Mar 5, 2026, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,450.50 | 1,472.00 | 1,425.50 | 1,431.00 | - | 0.74% | 1,833,800 |
| Mar 4, 2026 | 1,465.00 | 1,468.00 | 1,407.50 | 1,420.50 | 1,420.50 | -3.07% | 6,418,600 |
| Mar 3, 2026 | 1,493.00 | 1,508.50 | 1,457.50 | 1,465.50 | 1,465.50 | -0.61% | 6,736,400 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,457.50 | 1,474.50 | 1,474.50 | 0.17% | 4,915,200 |
| Feb 27, 2026 | 1,430.00 | 1,472.00 | 1,423.00 | 1,472.00 | 1,472.00 | 4.99% | 8,791,300 |
| Feb 26, 2026 | 1,385.00 | 1,423.00 | 1,381.00 | 1,402.00 | 1,402.00 | 1.48% | 3,647,700 |
| Feb 25, 2026 | 1,367.00 | 1,398.00 | 1,360.00 | 1,381.50 | 1,381.50 | 1.39% | 3,896,900 |
| Feb 24, 2026 | 1,360.00 | 1,383.00 | 1,355.50 | 1,362.50 | 1,362.50 | 1.79% | 5,544,100 |
| Feb 20, 2026 | 1,332.00 | 1,342.00 | 1,314.00 | 1,338.50 | 1,338.50 | 0.53% | 3,945,100 |
| Feb 19, 2026 | 1,327.00 | 1,344.00 | 1,300.00 | 1,331.50 | 1,331.50 | 3.90% | 4,911,000 |
| Feb 18, 2026 | 1,282.00 | 1,291.00 | 1,268.00 | 1,281.50 | 1,281.50 | 0.12% | 5,331,900 |
| Feb 17, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.40% | 5,983,100 |
| Feb 16, 2026 | 1,344.00 | 1,360.50 | 1,315.00 | 1,325.00 | 1,325.00 | 1.84% | 8,038,700 |
| Feb 13, 2026 | 1,449.00 | 1,468.50 | 1,296.00 | 1,301.00 | 1,301.00 | -17.87% | 17,000,700 |
| Feb 12, 2026 | 1,584.00 | 1,608.00 | 1,574.00 | 1,584.00 | 1,584.00 | 3.43% | 7,288,200 |
| Feb 10, 2026 | 1,524.00 | 1,546.00 | 1,516.50 | 1,531.50 | 1,531.50 | 0.72% | 2,734,100 |
| Feb 9, 2026 | 1,495.00 | 1,521.00 | 1,490.00 | 1,520.50 | 1,520.50 | 1.74% | 3,196,100 |
| Feb 6, 2026 | 1,474.00 | 1,494.50 | 1,463.00 | 1,494.50 | 1,494.50 | 0.17% | 2,696,800 |
| Feb 5, 2026 | 1,490.00 | 1,510.00 | 1,481.00 | 1,492.00 | 1,492.00 | 1.22% | 2,728,600 |
| Feb 4, 2026 | 1,460.50 | 1,478.50 | 1,457.00 | 1,474.00 | 1,474.00 | 0.17% | 2,191,700 |
| Feb 3, 2026 | 1,470.00 | 1,487.50 | 1,469.00 | 1,471.50 | 1,471.50 | 0.51% | 2,700,100 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,453.50 | 1,464.00 | 1,464.00 | -0.20% | 2,507,200 |
| Jan 30, 2026 | 1,452.50 | 1,471.00 | 1,441.00 | 1,467.00 | 1,467.00 | 1.88% | 2,902,700 |
| Jan 29, 2026 | 1,455.00 | 1,459.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.54% | 2,833,900 |
| Jan 28, 2026 | 1,460.00 | 1,478.00 | 1,457.50 | 1,462.50 | 1,462.50 | -1.15% | 2,629,600 |
| Jan 27, 2026 | 1,509.00 | 1,513.00 | 1,479.50 | 1,479.50 | 1,479.50 | -2.57% | 3,827,000 |
| Jan 26, 2026 | 1,550.00 | 1,558.50 | 1,518.50 | 1,518.50 | 1,518.50 | -2.94% | 2,671,100 |
| Jan 23, 2026 | 1,567.50 | 1,572.00 | 1,548.50 | 1,564.50 | 1,564.50 | 1.62% | 2,682,300 |
| Jan 22, 2026 | 1,573.00 | 1,574.00 | 1,539.50 | 1,539.50 | 1,539.50 | -0.96% | 3,275,000 |
| Jan 21, 2026 | 1,570.00 | 1,578.00 | 1,525.00 | 1,554.50 | 1,554.50 | -1.61% | 4,738,300 |
| Jan 20, 2026 | 1,574.00 | 1,589.50 | 1,569.00 | 1,580.00 | 1,580.00 | 0.10% | 2,861,100 |
| Jan 19, 2026 | 1,565.00 | 1,580.00 | 1,548.50 | 1,578.50 | 1,578.50 | 0.57% | 2,533,900 |
| Jan 16, 2026 | 1,600.00 | 1,605.50 | 1,569.50 | 1,569.50 | 1,569.50 | -1.91% | 3,797,000 |
| Jan 15, 2026 | 1,581.00 | 1,609.50 | 1,581.00 | 1,600.00 | 1,600.00 | -0.50% | 2,642,400 |
| Jan 14, 2026 | 1,581.00 | 1,609.50 | 1,576.50 | 1,608.00 | 1,608.00 | 1.10% | 2,879,100 |
| Jan 13, 2026 | 1,587.50 | 1,605.50 | 1,571.50 | 1,590.50 | 1,590.50 | 0.86% | 3,597,800 |
| Jan 9, 2026 | 1,591.00 | 1,602.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.64% | 3,224,800 |
| Jan 8, 2026 | 1,577.50 | 1,582.00 | 1,552.50 | 1,567.00 | 1,567.00 | -0.95% | 2,468,100 |
| Jan 7, 2026 | 1,579.50 | 1,591.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.64% | 2,505,400 |
| Jan 6, 2026 | 1,567.50 | 1,580.50 | 1,561.00 | 1,572.00 | 1,572.00 | 2.44% | 3,249,100 |
| Jan 5, 2026 | 1,543.00 | 1,557.00 | 1,516.50 | 1,534.50 | 1,534.50 | -0.52% | 3,374,200 |
| Dec 30, 2025 | 1,572.50 | 1,573.00 | 1,537.50 | 1,542.50 | 1,542.50 | -0.48% | 2,787,400 |
| Dec 29, 2025 | 1,541.00 | 1,555.50 | 1,540.50 | 1,550.00 | 1,550.00 | 0.32% | 2,068,700 |
| Dec 26, 2025 | 1,555.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.35% | 2,051,500 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,550.50 | 1,550.50 | -0.48% | 1,398,800 |
| Dec 24, 2025 | 1,565.00 | 1,578.50 | 1,554.00 | 1,558.00 | 1,558.00 | -1.30% | 2,200,700 |
| Dec 23, 2025 | 1,558.00 | 1,578.50 | 1,558.00 | 1,578.50 | 1,578.50 | 1.64% | 2,760,200 |
| Dec 22, 2025 | 1,560.00 | 1,574.00 | 1,542.00 | 1,553.00 | 1,553.00 | -0.54% | 3,389,700 |
| Dec 19, 2025 | 1,580.00 | 1,586.50 | 1,551.00 | 1,561.50 | 1,561.50 | 0.06% | 6,278,500 |
| Dec 18, 2025 | 1,540.00 | 1,564.00 | 1,534.00 | 1,560.50 | 1,560.50 | 2.50% | 4,373,100 |