Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,402.00
+37.00 (2.71%)
At close: Mar 27, 2026
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,376.50 | 1,409.00 | 1,366.50 | 1,402.00 | 1,402.00 | 2.71% | 3,470,600 |
| Mar 26, 2026 | 1,346.00 | 1,365.00 | 1,343.50 | 1,365.00 | 1,365.00 | 1.11% | 3,287,200 |
| Mar 25, 2026 | 1,354.50 | 1,362.50 | 1,345.00 | 1,350.00 | 1,350.00 | -0.44% | 4,233,500 |
| Mar 24, 2026 | 1,339.50 | 1,360.00 | 1,337.50 | 1,356.00 | 1,356.00 | 0.89% | 3,421,100 |
| Mar 23, 2026 | 1,365.00 | 1,379.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.96% | 4,582,200 |
| Mar 19, 2026 | 1,393.50 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.97% | 4,569,500 |
| Mar 18, 2026 | 1,378.00 | 1,416.00 | 1,378.00 | 1,398.50 | 1,398.50 | 2.08% | 4,270,400 |
| Mar 17, 2026 | 1,369.50 | 1,378.50 | 1,358.50 | 1,370.00 | 1,370.00 | -2.11% | 5,030,000 |
| Mar 16, 2026 | 1,424.00 | 1,428.00 | 1,398.50 | 1,399.50 | 1,399.50 | -0.29% | 4,254,800 |
| Mar 13, 2026 | 1,400.00 | 1,444.00 | 1,399.50 | 1,403.50 | 1,403.50 | -0.21% | 5,222,400 |
| Mar 12, 2026 | 1,431.00 | 1,448.50 | 1,401.00 | 1,406.50 | 1,406.50 | -3.13% | 4,865,600 |
| Mar 11, 2026 | 1,483.00 | 1,510.00 | 1,452.00 | 1,452.00 | 1,452.00 | -3.87% | 6,359,300 |
| Mar 10, 2026 | 1,526.00 | 1,530.00 | 1,492.00 | 1,510.50 | 1,510.50 | -2.89% | 5,392,200 |
| Mar 9, 2026 | 1,519.00 | 1,555.50 | 1,502.50 | 1,555.50 | 1,555.50 | 0.94% | 8,662,400 |
| Mar 6, 2026 | 1,509.00 | 1,568.50 | 1,498.00 | 1,541.00 | 1,541.00 | 8.60% | 9,278,200 |
| Mar 5, 2026 | 1,450.50 | 1,472.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.11% | 5,151,400 |
| 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 |