Sysmex Corporation (TYO:6869)
Japan · Delayed Price · Currency is JPY 1,895.50
+64.00 (3.49%)
Oct 6, 2026, 3:30 PM JST
Sysmex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,850.00 | 1,903.00 | 1,847.00 | 1,895.50 | 1,895.50 | 3.49% | 2,605,300 |
| Oct 5, 2026 | 1,817.50 | 1,839.00 | 1,812.00 | 1,831.50 | 1,831.50 | 0.71% | 2,378,600 |
| Oct 2, 2026 | 1,830.50 | 1,856.50 | 1,816.50 | 1,818.50 | 1,818.50 | -2.68% | 2,715,600 |
| Oct 1, 2026 | 1,855.50 | 1,881.00 | 1,838.00 | 1,868.50 | 1,868.50 | 1.27% | 2,715,300 |
| Sep 30, 2026 | 1,836.00 | 1,860.50 | 1,827.50 | 1,845.00 | 1,845.00 | -0.75% | 3,423,200 |
| Sep 29, 2026 | 1,887.00 | 1,900.50 | 1,851.00 | 1,859.00 | 1,859.00 | -1.14% | 2,656,900 |
| Sep 28, 2026 | 1,898.00 | 1,917.00 | 1,881.50 | 1,900.50 | 1,880.50 | -0.03% | 3,083,600 |
| Sep 25, 2026 | 1,860.00 | 1,902.50 | 1,848.00 | 1,901.00 | 1,880.99 | 2.54% | 2,739,000 |
| Sep 24, 2026 | 1,847.00 | 1,881.00 | 1,837.00 | 1,854.00 | 1,834.49 | -0.30% | 2,233,300 |
| Sep 18, 2026 | 1,870.00 | 1,871.00 | 1,829.50 | 1,859.50 | 1,839.93 | -0.72% | 3,861,700 |
| Sep 17, 2026 | 1,885.50 | 1,897.50 | 1,865.00 | 1,873.00 | 1,853.29 | -0.58% | 2,233,400 |
| Sep 16, 2026 | 1,849.00 | 1,886.00 | 1,837.00 | 1,884.00 | 1,864.17 | 2.31% | 2,761,300 |
| Sep 15, 2026 | 1,838.00 | 1,844.00 | 1,812.00 | 1,841.50 | 1,822.12 | 1.10% | 1,782,400 |
| Sep 14, 2026 | 1,787.00 | 1,821.50 | 1,783.50 | 1,821.50 | 1,802.33 | 1.96% | 2,240,300 |
| Sep 11, 2026 | 1,739.00 | 1,789.00 | 1,737.00 | 1,786.50 | 1,767.70 | 0.42% | 2,997,600 |
| Sep 10, 2026 | 1,800.00 | 1,809.50 | 1,758.00 | 1,779.00 | 1,760.28 | -2.15% | 3,137,400 |
| Sep 9, 2026 | 1,831.50 | 1,841.00 | 1,813.00 | 1,818.00 | 1,798.87 | -1.46% | 2,653,300 |
| Sep 8, 2026 | 1,880.00 | 1,895.00 | 1,840.50 | 1,845.00 | 1,825.58 | -2.51% | 2,407,400 |
| Sep 7, 2026 | 1,934.00 | 1,939.00 | 1,892.50 | 1,892.50 | 1,872.58 | -2.85% | 2,787,800 |
| Sep 4, 2026 | 1,934.00 | 1,948.00 | 1,904.50 | 1,948.00 | 1,927.50 | 3.31% | 3,117,100 |
| Sep 3, 2026 | 1,898.00 | 1,910.50 | 1,878.50 | 1,885.50 | 1,865.66 | -1.13% | 2,420,000 |
| Sep 2, 2026 | 1,956.00 | 1,963.50 | 1,895.50 | 1,907.00 | 1,886.93 | -3.05% | 2,616,300 |
| Sep 1, 2026 | 1,965.50 | 1,979.00 | 1,947.00 | 1,967.00 | 1,946.30 | 0.20% | 2,082,500 |
| Aug 31, 2026 | 1,944.50 | 1,964.50 | 1,936.50 | 1,963.00 | 1,942.34 | 0.41% | 2,624,400 |
| Aug 28, 2026 | 1,948.00 | 1,979.00 | 1,929.00 | 1,955.00 | 1,934.43 | 1.82% | 2,101,100 |
| Aug 27, 2026 | 1,940.00 | 1,944.00 | 1,912.50 | 1,920.00 | 1,899.79 | -1.03% | 1,918,500 |
| Aug 26, 2026 | 2,000.00 | 2,012.50 | 1,928.50 | 1,940.00 | 1,919.58 | -1.55% | 2,282,000 |
| Aug 25, 2026 | 1,950.00 | 1,979.50 | 1,946.00 | 1,970.50 | 1,949.76 | 0.92% | 2,646,000 |
| Aug 24, 2026 | 1,966.00 | 1,988.50 | 1,937.50 | 1,952.50 | 1,931.95 | -1.21% | 2,013,000 |
| Aug 21, 2026 | 1,907.50 | 1,976.50 | 1,907.00 | 1,976.50 | 1,955.70 | 3.02% | 3,591,800 |
| Aug 20, 2026 | 1,936.50 | 1,945.00 | 1,903.50 | 1,918.50 | 1,898.31 | 1.11% | 3,256,400 |
| Aug 19, 2026 | 1,914.00 | 1,926.00 | 1,890.50 | 1,897.50 | 1,877.53 | 0.85% | 3,515,200 |
| Aug 18, 2026 | 1,853.00 | 1,897.50 | 1,835.50 | 1,881.50 | 1,861.70 | 1.68% | 2,507,300 |
| Aug 17, 2026 | 1,897.00 | 1,907.00 | 1,846.00 | 1,850.50 | 1,831.03 | -3.54% | 1,740,000 |
| Aug 14, 2026 | 1,861.50 | 1,918.50 | 1,861.50 | 1,918.50 | 1,898.31 | 1.59% | 2,317,100 |
| Aug 13, 2026 | 1,923.00 | 1,924.50 | 1,853.00 | 1,888.50 | 1,868.63 | -2.45% | 3,632,800 |
| Aug 12, 2026 | 1,993.00 | 1,999.50 | 1,923.50 | 1,936.00 | 1,915.63 | -2.22% | 4,152,800 |
| Aug 10, 2026 | 1,925.00 | 1,986.50 | 1,917.00 | 1,980.00 | 1,959.16 | 19.89% | 11,975,300 |
| Aug 7, 2026 | 1,640.00 | 1,652.00 | 1,602.50 | 1,651.50 | 1,634.12 | 0.64% | 3,151,500 |
| Aug 6, 2026 | 1,616.50 | 1,641.00 | 1,611.50 | 1,641.00 | 1,623.73 | 0.89% | 1,809,300 |
| Aug 5, 2026 | 1,591.50 | 1,629.50 | 1,584.50 | 1,626.50 | 1,609.38 | 0.99% | 2,640,500 |
| Aug 4, 2026 | 1,599.00 | 1,616.00 | 1,579.50 | 1,610.50 | 1,593.55 | 0.91% | 2,058,900 |
| Aug 3, 2026 | 1,582.00 | 1,600.50 | 1,553.00 | 1,596.00 | 1,579.20 | -0.19% | 2,866,700 |
| Jul 31, 2026 | 1,590.00 | 1,623.50 | 1,587.50 | 1,599.00 | 1,582.17 | -4.25% | 2,330,300 |
| Jul 30, 2026 | 1,680.00 | 1,689.00 | 1,640.00 | 1,670.00 | 1,652.43 | -0.15% | 2,165,200 |
| Jul 29, 2026 | 1,651.00 | 1,683.00 | 1,636.50 | 1,672.50 | 1,654.90 | 2.26% | 3,209,700 |
| Jul 28, 2026 | 1,605.00 | 1,646.50 | 1,605.00 | 1,635.50 | 1,618.29 | 1.84% | 3,025,300 |
| Jul 27, 2026 | 1,557.00 | 1,613.00 | 1,552.00 | 1,606.00 | 1,589.10 | 4.97% | 2,535,000 |
| Jul 24, 2026 | 1,500.00 | 1,537.00 | 1,494.00 | 1,530.00 | 1,513.90 | 1.26% | 1,663,800 |
| Jul 23, 2026 | 1,522.00 | 1,536.50 | 1,506.50 | 1,511.00 | 1,495.10 | -2.45% | 2,238,000 |