Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,564.50
+25.00 (1.62%)
At close: Jan 23, 2026
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,567.50 | 1,572.00 | 1,548.50 | 1,570.00 | - | 1.98% | 967,500 |
| 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 |
| Dec 17, 2025 | 1,525.50 | 1,538.50 | 1,507.00 | 1,522.50 | 1,522.50 | -0.16% | 4,934,700 |
| Dec 16, 2025 | 1,539.50 | 1,546.50 | 1,523.00 | 1,525.00 | 1,525.00 | 0.66% | 5,049,400 |
| Dec 15, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 3.52% | 4,117,500 |
| Dec 12, 2025 | 1,473.50 | 1,485.00 | 1,462.00 | 1,463.50 | 1,463.50 | -1.15% | 3,165,500 |
| Dec 11, 2025 | 1,488.00 | 1,492.00 | 1,473.50 | 1,480.50 | 1,480.50 | 0.51% | 2,824,300 |
| Dec 10, 2025 | 1,467.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,473.00 | 0.41% | 3,545,400 |
| Dec 9, 2025 | 1,442.50 | 1,467.00 | 1,442.00 | 1,467.00 | 1,467.00 | 1.28% | 3,529,200 |
| Dec 8, 2025 | 1,459.00 | 1,459.50 | 1,439.00 | 1,448.50 | 1,448.50 | -0.69% | 3,420,400 |
| Dec 5, 2025 | 1,476.50 | 1,484.50 | 1,451.00 | 1,458.50 | 1,458.50 | -1.85% | 3,187,900 |
| Dec 4, 2025 | 1,451.00 | 1,486.00 | 1,443.00 | 1,486.00 | 1,486.00 | 2.20% | 3,239,900 |
| Dec 3, 2025 | 1,450.00 | 1,459.00 | 1,435.00 | 1,454.00 | 1,454.00 | -0.48% | 3,220,700 |
| Dec 2, 2025 | 1,448.00 | 1,474.50 | 1,445.00 | 1,461.00 | 1,461.00 | 1.11% | 4,155,100 |
| Dec 1, 2025 | 1,480.50 | 1,482.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.76% | 4,274,000 |
| Nov 28, 2025 | 1,500.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.26% | 4,839,100 |
| Nov 27, 2025 | 1,520.00 | 1,530.50 | 1,502.50 | 1,505.00 | 1,505.00 | -2.11% | 3,291,000 |
| Nov 26, 2025 | 1,542.00 | 1,566.00 | 1,533.50 | 1,537.50 | 1,537.50 | -1.82% | 3,243,800 |
| Nov 25, 2025 | 1,580.00 | 1,584.00 | 1,546.50 | 1,566.00 | 1,566.00 | 0.48% | 4,687,100 |
| Nov 21, 2025 | 1,500.50 | 1,566.50 | 1,500.50 | 1,558.50 | 1,558.50 | 4.11% | 5,941,700 |
| Nov 20, 2025 | 1,502.00 | 1,530.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.33% | 2,872,500 |
| Nov 19, 2025 | 1,507.00 | 1,517.50 | 1,501.50 | 1,502.00 | 1,502.00 | -0.76% | 3,120,200 |
| Nov 18, 2025 | 1,522.50 | 1,547.50 | 1,513.50 | 1,513.50 | 1,513.50 | -1.08% | 3,393,400 |
| Nov 17, 2025 | 1,555.00 | 1,567.00 | 1,524.50 | 1,530.00 | 1,530.00 | -2.24% | 3,041,600 |
| Nov 14, 2025 | 1,571.50 | 1,579.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.48% | 3,819,900 |
| Nov 13, 2025 | 1,614.00 | 1,614.50 | 1,580.00 | 1,588.50 | 1,588.50 | -1.70% | 3,747,200 |
| Nov 12, 2025 | 1,630.00 | 1,645.00 | 1,601.00 | 1,616.00 | 1,616.00 | -0.86% | 5,856,600 |
| Nov 11, 2025 | 1,670.00 | 1,674.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.31% | 4,023,300 |
| Nov 10, 2025 | 1,699.50 | 1,699.50 | 1,654.00 | 1,668.50 | 1,668.50 | 1.89% | 3,851,300 |