Skip to main content
logo
Sysmex Corporation (TYO:6869)
Japan flag Japan · Delayed Price · Currency is JPY
1,868.00
-25.00 (-1.32%)
Aug 29, 2025, 3:30 PM JST

Sysmex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,889.001,889.001,857.001,868.001,868.00-1.32%3,395,700
Aug 28, 20251,900.001,920.001,889.001,893.001,893.00-0.24%2,390,700
Aug 27, 20251,904.001,909.501,885.501,897.501,897.50-0.60%2,821,500
Aug 26, 20251,927.501,934.001,909.001,909.001,909.00-1.16%4,084,200
Aug 25, 20251,951.001,961.501,931.501,931.501,931.50-1.85%3,150,100
Aug 22, 20251,965.001,974.501,950.501,968.001,968.000.25%1,897,700
Aug 21, 20251,986.501,995.001,955.001,963.001,963.00-0.48%2,889,000
Aug 20, 20251,995.002,015.001,972.501,972.501,972.50-0.78%2,727,700
Aug 19, 20251,970.001,988.001,956.001,988.001,988.000.56%2,711,700
Aug 18, 20252,007.002,008.501,965.001,977.001,977.00-1.13%3,882,400
Aug 15, 20251,986.502,017.001,975.001,999.501,999.500.28%3,204,100
Aug 14, 20252,036.002,037.501,982.001,994.001,994.00-3.04%4,188,100
Aug 13, 20252,052.002,086.002,036.002,056.502,056.50-0.27%2,976,200
Aug 12, 20252,055.002,081.502,030.002,062.002,062.000.81%3,775,000
Aug 8, 20252,041.502,049.501,981.502,045.502,045.500.20%6,040,000
Aug 7, 20252,094.502,114.002,031.002,041.502,041.50-18.16%9,972,900
Aug 6, 20252,458.002,529.502,457.002,494.502,494.500.81%1,622,400
Aug 5, 20252,471.502,491.002,460.002,474.502,474.500.32%1,121,800
Aug 4, 20252,459.002,475.002,451.002,466.502,466.50-0.54%996,000
Aug 1, 20252,474.502,522.002,468.002,480.002,480.000.12%993,800
Jul 31, 20252,457.002,480.002,456.002,477.002,477.00-1,383,600
Jul 30, 20252,493.502,510.002,457.002,477.002,477.00-1.31%1,386,200
Jul 29, 20252,501.002,516.502,490.002,510.002,510.00-0.48%1,130,200
Jul 28, 20252,500.002,524.502,500.002,522.002,522.000.42%938,200
Jul 25, 20252,530.002,539.002,501.002,511.502,511.50-1.64%1,095,600
Jul 24, 20252,530.002,563.502,513.002,553.502,553.501.61%1,372,400
Jul 23, 20252,429.002,522.002,420.502,513.002,513.005.59%2,392,300
Jul 22, 20252,450.002,468.502,372.502,380.002,380.00-3.86%1,479,600
Jul 18, 20252,500.002,501.502,461.502,475.502,475.50-0.58%1,141,300
Jul 17, 20252,476.502,498.002,456.002,490.002,490.000.83%1,114,200
Jul 16, 20252,474.502,488.502,458.002,469.502,469.50-0.06%1,189,100
Jul 15, 20252,476.002,488.002,455.002,471.002,471.00-0.38%1,287,800
Jul 14, 20252,479.002,495.002,467.502,480.502,480.50-0.84%1,306,700
Jul 11, 20252,478.002,512.002,466.502,501.502,501.502.35%1,352,700
Jul 10, 20252,480.002,493.002,424.502,444.002,444.00-0.71%1,828,200
Jul 9, 20252,474.002,477.502,440.502,461.502,461.500.74%1,385,300
Jul 8, 20252,425.502,448.002,414.002,443.502,443.500.85%1,647,800
Jul 7, 20252,457.002,464.002,417.502,423.002,423.00-0.92%894,000
Jul 4, 20252,485.502,490.502,445.502,445.502,445.50-2.12%953,300
Jul 3, 20252,500.002,513.002,484.002,498.502,498.50-0.68%1,343,800
Jul 2, 20252,500.002,516.502,479.502,515.502,515.501.04%1,326,000
Jul 1, 20252,505.002,526.502,473.502,489.502,489.50-0.97%1,388,800
Jun 30, 20252,501.502,546.502,498.002,514.002,514.001.29%2,061,000
Jun 27, 20252,490.002,499.502,473.502,482.002,482.000.59%1,210,800
Jun 26, 20252,459.502,481.002,452.002,467.502,467.50-0.26%1,110,900
Jun 25, 20252,480.002,491.002,463.002,474.002,474.00-0.24%1,385,500
Jun 24, 20252,497.502,503.002,467.002,480.002,480.000.14%1,293,500
Jun 23, 20252,450.002,476.502,425.502,476.502,476.500.96%836,000
Jun 20, 20252,435.502,467.502,431.002,453.002,453.000.72%8,498,000
Jun 19, 20252,455.002,455.502,426.002,435.502,435.50-1.68%1,063,400