Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,558.50
+61.50 (4.11%)
Nov 21, 2025, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,650.00 | 1,654.50 | 1,616.50 | 1,637.50 | 1,637.50 | 1.71% | 3,933,800 |
| Nov 6, 2025 | 1,627.00 | 1,642.00 | 1,594.50 | 1,610.00 | 1,610.00 | -5.68% | 6,732,400 |
| Nov 5, 2025 | 1,730.00 | 1,749.00 | 1,685.50 | 1,707.00 | 1,707.00 | 0.03% | 4,492,500 |
| Nov 4, 2025 | 1,714.00 | 1,729.50 | 1,698.00 | 1,706.50 | 1,706.50 | -1.19% | 5,399,300 |
| Oct 31, 2025 | 1,740.00 | 1,741.00 | 1,717.50 | 1,727.00 | 1,727.00 | 0.14% | 2,474,200 |
| Oct 30, 2025 | 1,720.00 | 1,740.00 | 1,711.50 | 1,724.50 | 1,724.50 | -0.52% | 4,604,500 |
| Oct 29, 2025 | 1,767.00 | 1,778.50 | 1,727.00 | 1,733.50 | 1,733.50 | -2.83% | 3,143,700 |
| Oct 28, 2025 | 1,785.00 | 1,801.50 | 1,771.50 | 1,784.00 | 1,784.00 | -1.19% | 2,878,100 |
| Oct 27, 2025 | 1,805.00 | 1,829.50 | 1,801.50 | 1,805.50 | 1,805.50 | 0.31% | 3,263,400 |
| 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% | 1,887,800 |
| 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 |