Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,342.00
+39.00 (2.99%)
May 13, 2026, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,333.00 | 1,334.00 | 1,313.00 | 1,327.50 | - | 1.88% | 1,142,100 |
| May 12, 2026 | 1,319.50 | 1,325.00 | 1,292.00 | 1,303.00 | 1,303.00 | -1.66% | 3,813,900 |
| May 11, 2026 | 1,332.00 | 1,351.00 | 1,310.50 | 1,325.00 | 1,325.00 | -1.85% | 3,890,000 |
| May 8, 2026 | 1,350.00 | 1,359.00 | 1,333.50 | 1,350.00 | 1,350.00 | 2.35% | 4,949,600 |
| May 7, 2026 | 1,323.00 | 1,337.00 | 1,299.00 | 1,319.00 | 1,319.00 | -0.94% | 6,004,000 |
| May 1, 2026 | 1,350.00 | 1,358.50 | 1,326.00 | 1,331.50 | 1,331.50 | -3.37% | 3,410,000 |
| Apr 30, 2026 | 1,357.50 | 1,390.00 | 1,353.00 | 1,378.00 | 1,378.00 | -0.07% | 5,724,700 |
| Apr 28, 2026 | 1,430.00 | 1,432.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.50% | 3,911,300 |
| Apr 27, 2026 | 1,396.00 | 1,409.50 | 1,388.50 | 1,400.00 | 1,400.00 | 0.29% | 3,081,700 |
| Apr 24, 2026 | 1,379.50 | 1,403.00 | 1,379.50 | 1,396.00 | 1,396.00 | 0.79% | 3,728,200 |
| Apr 23, 2026 | 1,420.00 | 1,423.00 | 1,376.50 | 1,385.00 | 1,385.00 | -1.77% | 3,580,900 |
| Apr 22, 2026 | 1,397.00 | 1,432.50 | 1,394.00 | 1,410.00 | 1,410.00 | -0.74% | 4,079,700 |
| Apr 21, 2026 | 1,464.00 | 1,464.50 | 1,408.50 | 1,420.50 | 1,420.50 | -1.18% | 3,245,800 |
| Apr 20, 2026 | 1,443.00 | 1,455.50 | 1,435.00 | 1,437.50 | 1,437.50 | 0.03% | 2,169,100 |
| Apr 17, 2026 | 1,420.50 | 1,447.00 | 1,419.00 | 1,437.00 | 1,437.00 | 0.60% | 3,370,000 |
| Apr 16, 2026 | 1,444.00 | 1,452.00 | 1,428.50 | 1,428.50 | 1,428.50 | -0.24% | 3,031,600 |
| Apr 15, 2026 | 1,416.00 | 1,438.50 | 1,411.50 | 1,432.00 | 1,432.00 | 2.51% | 3,024,300 |
| Apr 14, 2026 | 1,402.00 | 1,408.50 | 1,389.00 | 1,397.00 | 1,397.00 | 0.83% | 2,274,400 |
| Apr 13, 2026 | 1,396.00 | 1,404.50 | 1,372.00 | 1,385.50 | 1,385.50 | -0.18% | 2,825,000 |
| Apr 10, 2026 | 1,399.50 | 1,415.00 | 1,375.50 | 1,388.00 | 1,388.00 | -1.32% | 3,748,400 |
| Apr 9, 2026 | 1,436.00 | 1,441.00 | 1,401.50 | 1,406.50 | 1,406.50 | -3.07% | 4,167,500 |
| Apr 8, 2026 | 1,445.00 | 1,459.00 | 1,440.00 | 1,451.00 | 1,451.00 | 1.79% | 3,160,600 |
| Apr 7, 2026 | 1,421.00 | 1,437.00 | 1,421.00 | 1,425.50 | 1,425.50 | 0.85% | 2,234,500 |
| Apr 6, 2026 | 1,439.50 | 1,444.50 | 1,413.00 | 1,413.50 | 1,413.50 | -1.15% | 2,020,400 |
| Apr 3, 2026 | 1,432.00 | 1,443.50 | 1,425.00 | 1,430.00 | 1,430.00 | 0.28% | 1,779,800 |
| Apr 2, 2026 | 1,434.00 | 1,437.00 | 1,415.50 | 1,426.00 | 1,426.00 | -0.28% | 2,851,700 |
| Apr 1, 2026 | 1,394.50 | 1,430.00 | 1,390.50 | 1,430.00 | 1,430.00 | 4.49% | 2,733,300 |
| Mar 31, 2026 | 1,366.50 | 1,385.50 | 1,345.50 | 1,368.50 | 1,368.50 | 1.79% | 3,564,600 |
| Mar 30, 2026 | 1,300.00 | 1,348.50 | 1,297.00 | 1,344.50 | 1,344.50 | -4.10% | 3,502,700 |
| Mar 27, 2026 | 1,376.50 | 1,409.00 | 1,366.50 | 1,402.00 | 1,383.00 | 2.71% | 3,470,600 |
| Mar 26, 2026 | 1,346.00 | 1,365.00 | 1,343.50 | 1,365.00 | 1,346.50 | 1.11% | 3,287,200 |
| Mar 25, 2026 | 1,354.50 | 1,362.50 | 1,345.00 | 1,350.00 | 1,331.70 | -0.44% | 4,233,500 |
| Mar 24, 2026 | 1,339.50 | 1,360.00 | 1,337.50 | 1,356.00 | 1,337.62 | 0.89% | 3,421,100 |
| Mar 23, 2026 | 1,365.00 | 1,379.00 | 1,344.00 | 1,344.00 | 1,325.79 | -2.96% | 4,582,200 |
| Mar 19, 2026 | 1,393.50 | 1,400.00 | 1,385.00 | 1,385.00 | 1,366.23 | -0.97% | 4,569,500 |
| Mar 18, 2026 | 1,378.00 | 1,416.00 | 1,378.00 | 1,398.50 | 1,379.55 | 2.08% | 4,270,400 |
| Mar 17, 2026 | 1,369.50 | 1,378.50 | 1,358.50 | 1,370.00 | 1,351.43 | -2.11% | 5,030,000 |
| Mar 16, 2026 | 1,424.00 | 1,428.00 | 1,398.50 | 1,399.50 | 1,380.53 | -0.29% | 4,254,800 |
| Mar 13, 2026 | 1,400.00 | 1,444.00 | 1,399.50 | 1,403.50 | 1,384.48 | -0.21% | 5,222,400 |
| Mar 12, 2026 | 1,431.00 | 1,448.50 | 1,401.00 | 1,406.50 | 1,387.44 | -3.13% | 4,865,600 |
| Mar 11, 2026 | 1,483.00 | 1,510.00 | 1,452.00 | 1,452.00 | 1,432.32 | -3.87% | 6,359,300 |
| Mar 10, 2026 | 1,526.00 | 1,530.00 | 1,492.00 | 1,510.50 | 1,490.03 | -2.89% | 5,392,200 |
| Mar 9, 2026 | 1,519.00 | 1,555.50 | 1,502.50 | 1,555.50 | 1,534.42 | 0.94% | 8,662,400 |
| Mar 6, 2026 | 1,509.00 | 1,568.50 | 1,498.00 | 1,541.00 | 1,520.12 | 8.60% | 9,278,200 |
| Mar 5, 2026 | 1,450.50 | 1,472.00 | 1,419.00 | 1,419.00 | 1,399.77 | -0.11% | 5,151,400 |
| Mar 4, 2026 | 1,465.00 | 1,468.00 | 1,407.50 | 1,420.50 | 1,401.25 | -3.07% | 6,418,600 |
| Mar 3, 2026 | 1,493.00 | 1,508.50 | 1,457.50 | 1,465.50 | 1,445.64 | -0.61% | 6,736,400 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,457.50 | 1,474.50 | 1,454.52 | 0.17% | 4,915,200 |
| Feb 27, 2026 | 1,430.00 | 1,472.00 | 1,423.00 | 1,472.00 | 1,452.05 | 4.99% | 8,791,300 |
| Feb 26, 2026 | 1,385.00 | 1,423.00 | 1,381.00 | 1,402.00 | 1,383.00 | 1.48% | 3,647,700 |