Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,940.00
-30.50 (-1.55%)
Aug 26, 2026, 3:30 PM JST
Sysmex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,000.00 | 2,012.50 | 1,928.50 | 1,940.00 | 1,940.00 | -1.55% | 2,282,000 |
| Aug 25, 2026 | 1,950.00 | 1,979.50 | 1,946.00 | 1,970.50 | 1,970.50 | 0.92% | 2,646,000 |
| Aug 24, 2026 | 1,966.00 | 1,988.50 | 1,937.50 | 1,952.50 | 1,952.50 | -1.21% | 2,013,000 |
| Aug 21, 2026 | 1,907.50 | 1,976.50 | 1,907.00 | 1,976.50 | 1,976.50 | 3.02% | 3,591,800 |
| Aug 20, 2026 | 1,936.50 | 1,945.00 | 1,903.50 | 1,918.50 | 1,918.50 | 1.11% | 3,256,400 |
| Aug 19, 2026 | 1,914.00 | 1,926.00 | 1,890.50 | 1,897.50 | 1,897.50 | 0.85% | 3,515,200 |
| Aug 18, 2026 | 1,853.00 | 1,897.50 | 1,835.50 | 1,881.50 | 1,881.50 | 1.68% | 2,507,300 |
| Aug 17, 2026 | 1,897.00 | 1,907.00 | 1,846.00 | 1,850.50 | 1,850.50 | -3.54% | 1,740,000 |
| Aug 14, 2026 | 1,861.50 | 1,918.50 | 1,861.50 | 1,918.50 | 1,918.50 | 1.59% | 2,317,100 |
| Aug 13, 2026 | 1,923.00 | 1,924.50 | 1,853.00 | 1,888.50 | 1,888.50 | -2.45% | 3,632,800 |
| Aug 12, 2026 | 1,993.00 | 1,999.50 | 1,923.50 | 1,936.00 | 1,936.00 | -2.22% | 4,152,800 |
| Aug 10, 2026 | 1,925.00 | 1,986.50 | 1,917.00 | 1,980.00 | 1,980.00 | 19.89% | 11,975,300 |
| Aug 7, 2026 | 1,640.00 | 1,652.00 | 1,602.50 | 1,651.50 | 1,651.50 | 0.64% | 3,151,500 |
| Aug 6, 2026 | 1,616.50 | 1,641.00 | 1,611.50 | 1,641.00 | 1,641.00 | 0.89% | 1,809,300 |
| Aug 5, 2026 | 1,591.50 | 1,629.50 | 1,584.50 | 1,626.50 | 1,626.50 | 0.99% | 2,640,500 |
| 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 |