Sysmex Corporation (TYO:6869)
Japan
· Delayed Price · Currency is JPY 1,824.50
-11.50 (-0.63%)
Sep 26, 2025, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,822.50 | 1,836.00 | 1,808.50 | 1,824.50 | 1,824.50 | -0.63% | 2,952,400 |
| Sep 25, 2025 | 1,849.50 | 1,855.00 | 1,830.00 | 1,836.00 | 1,836.00 | -0.78% | 2,267,800 |
| Sep 24, 2025 | 1,854.00 | 1,861.00 | 1,824.00 | 1,850.50 | 1,850.50 | -0.88% | 3,077,400 |
| Sep 22, 2025 | 1,857.00 | 1,891.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.16% | 2,364,100 |
| Sep 19, 2025 | 1,889.00 | 1,895.50 | 1,864.00 | 1,864.00 | 1,864.00 | -2.41% | 4,012,800 |
| Sep 18, 2025 | 1,905.50 | 1,917.00 | 1,896.00 | 1,910.00 | 1,910.00 | 0.55% | 1,399,300 |
| Sep 17, 2025 | 1,896.00 | 1,907.00 | 1,878.50 | 1,899.50 | 1,899.50 | 0.74% | 1,689,400 |
| Sep 16, 2025 | 1,872.00 | 1,899.50 | 1,868.00 | 1,885.50 | 1,885.50 | -0.29% | 1,993,700 |
| Sep 12, 2025 | 1,895.00 | 1,896.00 | 1,871.00 | 1,891.00 | 1,891.00 | -0.16% | 2,448,900 |
| Sep 11, 2025 | 1,894.00 | 1,904.50 | 1,888.00 | 1,894.00 | 1,894.00 | -1.07% | 2,448,900 |
| Sep 10, 2025 | 1,924.00 | 1,924.50 | 1,895.00 | 1,914.50 | 1,914.50 | 0.16% | 1,775,000 |
| Sep 9, 2025 | 1,958.50 | 1,961.00 | 1,911.50 | 1,911.50 | 1,911.50 | -2.57% | 3,133,700 |
| Sep 8, 2025 | 1,973.00 | 1,977.50 | 1,959.50 | 1,962.00 | 1,962.00 | 0.49% | 2,154,600 |
| Sep 5, 2025 | 1,925.00 | 1,955.50 | 1,918.50 | 1,952.50 | 1,952.50 | 2.39% | 2,176,000 |
| Sep 4, 2025 | 1,896.50 | 1,917.00 | 1,895.50 | 1,907.00 | 1,907.00 | 0.24% | 1,692,600 |
| Sep 3, 2025 | 1,880.00 | 1,922.00 | 1,875.00 | 1,902.50 | 1,902.50 | 0.13% | 3,528,500 |
| Sep 2, 2025 | 1,884.50 | 1,905.50 | 1,884.00 | 1,900.00 | 1,900.00 | 0.85% | 1,847,700 |
| Sep 1, 2025 | 1,866.50 | 1,894.00 | 1,851.00 | 1,884.00 | 1,884.00 | 0.86% | 2,957,600 |
| Aug 29, 2025 | 1,889.00 | 1,889.00 | 1,857.00 | 1,868.00 | 1,868.00 | -1.32% | 3,395,700 |
| Aug 28, 2025 | 1,900.00 | 1,920.00 | 1,889.00 | 1,893.00 | 1,893.00 | -0.24% | 2,390,700 |
| Aug 27, 2025 | 1,904.00 | 1,909.50 | 1,885.50 | 1,897.50 | 1,897.50 | -0.60% | 2,821,500 |
| Aug 26, 2025 | 1,927.50 | 1,934.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.16% | 4,084,200 |
| Aug 25, 2025 | 1,951.00 | 1,961.50 | 1,931.50 | 1,931.50 | 1,931.50 | -1.85% | 3,150,100 |
| Aug 22, 2025 | 1,965.00 | 1,974.50 | 1,950.50 | 1,968.00 | 1,968.00 | 0.25% | 1,897,700 |
| Aug 21, 2025 | 1,986.50 | 1,995.00 | 1,955.00 | 1,963.00 | 1,963.00 | -0.48% | 2,889,000 |
| Aug 20, 2025 | 1,995.00 | 2,015.00 | 1,972.50 | 1,972.50 | 1,972.50 | -0.78% | 2,727,700 |
| Aug 19, 2025 | 1,970.00 | 1,988.00 | 1,956.00 | 1,988.00 | 1,988.00 | 0.56% | 2,711,700 |
| Aug 18, 2025 | 2,007.00 | 2,008.50 | 1,965.00 | 1,977.00 | 1,977.00 | -1.13% | 3,882,400 |
| Aug 15, 2025 | 1,986.50 | 2,017.00 | 1,975.00 | 1,999.50 | 1,999.50 | 0.28% | 3,204,100 |
| Aug 14, 2025 | 2,036.00 | 2,037.50 | 1,982.00 | 1,994.00 | 1,994.00 | -3.04% | 4,188,100 |
| Aug 13, 2025 | 2,052.00 | 2,086.00 | 2,036.00 | 2,056.50 | 2,056.50 | -0.27% | 2,976,200 |
| Aug 12, 2025 | 2,055.00 | 2,081.50 | 2,030.00 | 2,062.00 | 2,062.00 | 0.81% | 3,775,000 |
| Aug 8, 2025 | 2,041.50 | 2,049.50 | 1,981.50 | 2,045.50 | 2,045.50 | 0.20% | 6,040,000 |
| Aug 7, 2025 | 2,094.50 | 2,114.00 | 2,031.00 | 2,041.50 | 2,041.50 | -18.16% | 9,972,900 |
| Aug 6, 2025 | 2,458.00 | 2,529.50 | 2,457.00 | 2,494.50 | 2,494.50 | 0.81% | 1,622,400 |
| Aug 5, 2025 | 2,471.50 | 2,491.00 | 2,460.00 | 2,474.50 | 2,474.50 | 0.32% | 1,121,800 |
| Aug 4, 2025 | 2,459.00 | 2,475.00 | 2,451.00 | 2,466.50 | 2,466.50 | -0.54% | 996,000 |
| Aug 1, 2025 | 2,474.50 | 2,522.00 | 2,468.00 | 2,480.00 | 2,480.00 | 0.12% | 993,800 |
| Jul 31, 2025 | 2,457.00 | 2,480.00 | 2,456.00 | 2,477.00 | 2,477.00 | - | 1,383,600 |
| Jul 30, 2025 | 2,493.50 | 2,510.00 | 2,457.00 | 2,477.00 | 2,477.00 | -1.31% | 1,386,200 |
| Jul 29, 2025 | 2,501.00 | 2,516.50 | 2,490.00 | 2,510.00 | 2,510.00 | -0.48% | 1,130,200 |
| Jul 28, 2025 | 2,500.00 | 2,524.50 | 2,500.00 | 2,522.00 | 2,522.00 | 0.42% | 938,200 |
| Jul 25, 2025 | 2,530.00 | 2,539.00 | 2,501.00 | 2,511.50 | 2,511.50 | -1.64% | 1,095,600 |
| Jul 24, 2025 | 2,530.00 | 2,563.50 | 2,513.00 | 2,553.50 | 2,553.50 | 1.61% | 1,372,400 |
| Jul 23, 2025 | 2,429.00 | 2,522.00 | 2,420.50 | 2,513.00 | 2,513.00 | 5.59% | 2,392,300 |
| Jul 22, 2025 | 2,450.00 | 2,468.50 | 2,372.50 | 2,380.00 | 2,380.00 | -3.86% | 1,479,600 |
| Jul 18, 2025 | 2,500.00 | 2,501.50 | 2,461.50 | 2,475.50 | 2,475.50 | -0.58% | 1,141,300 |
| Jul 17, 2025 | 2,476.50 | 2,498.00 | 2,456.00 | 2,490.00 | 2,490.00 | 0.83% | 1,114,200 |
| Jul 16, 2025 | 2,474.50 | 2,488.50 | 2,458.00 | 2,469.50 | 2,469.50 | -0.06% | 1,189,100 |
| Jul 15, 2025 | 2,476.00 | 2,488.00 | 2,455.00 | 2,471.00 | 2,471.00 | -0.38% | 1,287,800 |