Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,400.50
+11.00 (0.79%)
Jun 23, 2026, 1:29 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,375.00 | 1,387.00 | 1,366.50 | 1,387.00 | - | -0.18% | 319,800 |
| 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 |
| May 25, 2026 | 1,391.50 | 1,400.00 | 1,365.00 | 1,382.50 | 1,382.50 | -1.88% | 3,383,400 |
| May 22, 2026 | 1,355.00 | 1,412.00 | 1,352.00 | 1,409.00 | 1,409.00 | 2.62% | 4,979,400 |
| May 21, 2026 | 1,356.00 | 1,380.00 | 1,337.50 | 1,373.00 | 1,373.00 | -0.33% | 4,385,500 |
| May 20, 2026 | 1,399.50 | 1,405.00 | 1,359.50 | 1,377.50 | 1,377.50 | -1.85% | 4,853,800 |
| May 19, 2026 | 1,395.00 | 1,406.50 | 1,367.00 | 1,403.50 | 1,403.50 | 1.59% | 4,505,900 |
| May 18, 2026 | 1,361.00 | 1,388.50 | 1,345.00 | 1,381.50 | 1,381.50 | 3.48% | 4,436,500 |
| May 15, 2026 | 1,300.00 | 1,335.00 | 1,246.00 | 1,335.00 | 1,335.00 | -0.60% | 9,694,600 |
| May 14, 2026 | 1,342.00 | 1,352.50 | 1,329.00 | 1,343.00 | 1,343.00 | 0.07% | 4,515,000 |
| May 13, 2026 | 1,333.00 | 1,345.00 | 1,313.00 | 1,342.00 | 1,342.00 | 2.99% | 4,131,600 |
| 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 |