Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,626.50
+16.00 (0.99%)
Aug 5, 2026, 3:30 PM JST
Sysmex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,599.00 | 1,616.00 | 1,579.50 | 1,610.50 | 1,610.50 | 0.91% | 2,058,900 |
| Aug 3, 2026 | 1,582.00 | 1,600.50 | 1,553.00 | 1,596.00 | 1,596.00 | -0.19% | 2,866,700 |
| Jul 31, 2026 | 1,590.00 | 1,623.50 | 1,587.50 | 1,599.00 | 1,599.00 | -4.25% | 2,330,300 |
| Jul 30, 2026 | 1,680.00 | 1,689.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.15% | 2,165,200 |
| Jul 29, 2026 | 1,651.00 | 1,683.00 | 1,636.50 | 1,672.50 | 1,672.50 | 2.26% | 3,209,700 |
| Jul 28, 2026 | 1,605.00 | 1,646.50 | 1,605.00 | 1,635.50 | 1,635.50 | 1.84% | 3,025,300 |
| Jul 27, 2026 | 1,557.00 | 1,613.00 | 1,552.00 | 1,606.00 | 1,606.00 | 4.97% | 2,535,000 |
| Jul 24, 2026 | 1,500.00 | 1,537.00 | 1,494.00 | 1,530.00 | 1,530.00 | 1.26% | 1,663,800 |
| Jul 23, 2026 | 1,522.00 | 1,536.50 | 1,506.50 | 1,511.00 | 1,511.00 | -2.45% | 2,238,000 |
| Jul 22, 2026 | 1,536.00 | 1,559.00 | 1,531.00 | 1,549.00 | 1,549.00 | -3.31% | 2,539,000 |
| Jul 21, 2026 | 1,600.00 | 1,646.00 | 1,596.50 | 1,602.00 | 1,602.00 | -1.60% | 3,166,200 |
| Jul 17, 2026 | 1,563.00 | 1,631.50 | 1,555.00 | 1,628.00 | 1,628.00 | 4.96% | 5,271,100 |
| Jul 16, 2026 | 1,541.00 | 1,565.50 | 1,540.00 | 1,551.00 | 1,551.00 | 0.65% | 1,966,900 |
| Jul 15, 2026 | 1,550.00 | 1,552.50 | 1,529.00 | 1,541.00 | 1,541.00 | -1.28% | 1,716,400 |
| Jul 14, 2026 | 1,545.50 | 1,576.00 | 1,545.50 | 1,561.00 | 1,561.00 | 0.61% | 1,993,600 |
| Jul 13, 2026 | 1,537.00 | 1,551.50 | 1,527.00 | 1,551.50 | 1,551.50 | 1.34% | 1,868,900 |
| Jul 10, 2026 | 1,525.00 | 1,538.50 | 1,518.00 | 1,531.00 | 1,531.00 | 0.92% | 2,388,100 |
| Jul 9, 2026 | 1,572.50 | 1,574.50 | 1,505.50 | 1,517.00 | 1,517.00 | -4.71% | 3,110,600 |
| Jul 8, 2026 | 1,585.50 | 1,597.00 | 1,558.50 | 1,592.00 | 1,592.00 | 1.73% | 3,996,400 |
| Jul 7, 2026 | 1,586.00 | 1,587.00 | 1,552.00 | 1,565.00 | 1,565.00 | -1.45% | 2,170,800 |
| Jul 6, 2026 | 1,565.00 | 1,588.00 | 1,530.00 | 1,588.00 | 1,588.00 | 3.89% | 3,667,100 |
| Jul 3, 2026 | 1,564.50 | 1,582.00 | 1,528.00 | 1,528.50 | 1,528.50 | 0.03% | 2,902,000 |
| Jul 2, 2026 | 1,497.00 | 1,532.00 | 1,492.00 | 1,528.00 | 1,528.00 | 4.02% | 3,105,100 |
| Jul 1, 2026 | 1,454.00 | 1,474.00 | 1,449.50 | 1,469.00 | 1,469.00 | -0.10% | 2,143,400 |
| Jun 30, 2026 | 1,487.00 | 1,500.50 | 1,464.00 | 1,470.50 | 1,470.50 | -1.08% | 2,169,200 |
| Jun 29, 2026 | 1,467.00 | 1,512.50 | 1,465.00 | 1,486.50 | 1,486.50 | 1.54% | 3,067,200 |
| Jun 26, 2026 | 1,446.00 | 1,464.00 | 1,438.50 | 1,464.00 | 1,464.00 | 2.23% | 2,581,800 |
| Jun 25, 2026 | 1,385.50 | 1,435.00 | 1,358.50 | 1,432.00 | 1,432.00 | 4.83% | 3,968,700 |
| Jun 24, 2026 | 1,410.00 | 1,411.00 | 1,362.50 | 1,366.00 | 1,366.00 | -2.53% | 2,701,100 |
| Jun 23, 2026 | 1,375.00 | 1,404.50 | 1,366.50 | 1,401.50 | 1,401.50 | 0.86% | 2,811,900 |
| Jun 22, 2026 | 1,375.00 | 1,402.00 | 1,370.50 | 1,389.50 | 1,389.50 | 1.87% | 1,830,200 |
| Jun 19, 2026 | 1,374.50 | 1,395.00 | 1,353.00 | 1,364.00 | 1,364.00 | -2.19% | 5,095,000 |
| Jun 18, 2026 | 1,411.00 | 1,424.00 | 1,382.50 | 1,394.50 | 1,394.50 | -2.11% | 2,882,300 |
| Jun 17, 2026 | 1,429.50 | 1,434.00 | 1,415.00 | 1,424.50 | 1,424.50 | 0.85% | 2,795,400 |
| Jun 16, 2026 | 1,441.00 | 1,442.00 | 1,402.00 | 1,412.50 | 1,412.50 | -0.63% | 2,625,300 |
| Jun 15, 2026 | 1,400.00 | 1,433.00 | 1,384.50 | 1,421.50 | 1,421.50 | 1.14% | 3,081,200 |
| Jun 12, 2026 | 1,411.00 | 1,431.50 | 1,401.50 | 1,405.50 | 1,405.50 | -2.06% | 4,080,100 |
| Jun 11, 2026 | 1,450.00 | 1,461.00 | 1,428.50 | 1,435.00 | 1,435.00 | -2.18% | 4,588,600 |
| Jun 10, 2026 | 1,468.00 | 1,482.00 | 1,454.00 | 1,467.00 | 1,467.00 | -0.03% | 3,120,700 |
| Jun 9, 2026 | 1,459.00 | 1,468.50 | 1,442.00 | 1,467.50 | 1,467.50 | 0.48% | 3,208,200 |
| Jun 8, 2026 | 1,478.50 | 1,502.50 | 1,452.00 | 1,460.50 | 1,460.50 | -2.21% | 4,375,300 |
| Jun 5, 2026 | 1,526.50 | 1,553.00 | 1,493.50 | 1,493.50 | 1,493.50 | -0.20% | 4,182,800 |
| Jun 4, 2026 | 1,474.50 | 1,502.50 | 1,467.00 | 1,496.50 | 1,496.50 | 1.63% | 3,773,900 |
| Jun 3, 2026 | 1,457.00 | 1,521.00 | 1,451.00 | 1,472.50 | 1,472.50 | 2.19% | 5,043,300 |
| Jun 2, 2026 | 1,443.00 | 1,451.50 | 1,399.50 | 1,441.00 | 1,441.00 | -1.10% | 6,329,300 |
| Jun 1, 2026 | 1,425.00 | 1,472.00 | 1,405.50 | 1,457.00 | 1,457.00 | 4.29% | 6,749,600 |
| May 29, 2026 | 1,396.50 | 1,434.00 | 1,385.00 | 1,397.00 | 1,397.00 | 1.12% | 44,070,000 |
| May 28, 2026 | 1,371.50 | 1,424.50 | 1,371.50 | 1,381.50 | 1,381.50 | -1.43% | 5,471,200 |
| May 27, 2026 | 1,406.50 | 1,423.50 | 1,378.00 | 1,401.50 | 1,401.50 | 1.82% | 5,772,700 |
| May 26, 2026 | 1,370.00 | 1,376.50 | 1,332.00 | 1,376.50 | 1,376.50 | -0.43% | 4,909,800 |