Skip to main content
Sysmex Corporation (TYO:6869)
Japan flag Japan · Delayed Price · Currency is JPY
1,458.50
-27.50 (-1.85%)
At close: Dec 5, 2025

Sysmex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,476.501,484.501,451.001,458.501,458.50-1.85%3,187,900
Dec 4, 20251,451.001,486.001,443.001,486.001,486.002.20%3,239,900
Dec 3, 20251,450.001,459.001,435.001,454.001,454.00-0.48%3,220,700
Dec 2, 20251,448.001,474.501,445.001,461.001,461.001.11%4,155,100
Dec 1, 20251,480.501,482.001,440.001,445.001,445.00-2.76%4,274,000
Nov 28, 20251,500.001,510.001,486.001,486.001,486.00-1.26%4,839,100
Nov 27, 20251,520.001,530.501,502.501,505.001,505.00-2.11%3,291,000
Nov 26, 20251,542.001,566.001,533.501,537.501,537.50-1.82%3,243,800
Nov 25, 20251,580.001,584.001,546.501,566.001,566.000.48%4,687,100
Nov 21, 20251,500.501,566.501,500.501,558.501,558.504.11%5,941,700
Nov 20, 20251,502.001,530.001,497.001,497.001,497.00-0.33%2,872,500
Nov 19, 20251,507.001,517.501,501.501,502.001,502.00-0.76%3,120,200
Nov 18, 20251,522.501,547.501,513.501,513.501,513.50-1.08%3,393,400
Nov 17, 20251,555.001,567.001,524.501,530.001,530.00-2.24%3,041,600
Nov 14, 20251,571.501,579.001,560.001,565.001,565.00-1.48%3,819,900
Nov 13, 20251,614.001,614.501,580.001,588.501,588.50-1.70%3,747,200
Nov 12, 20251,630.001,645.001,601.001,616.001,616.00-0.86%5,856,600
Nov 11, 20251,670.001,674.001,623.001,630.001,630.00-2.31%4,023,300
Nov 10, 20251,699.501,699.501,654.001,668.501,668.501.89%3,851,300
Nov 7, 20251,650.001,654.501,616.501,637.501,637.501.71%3,933,800
Nov 6, 20251,627.001,642.001,594.501,610.001,610.00-5.68%6,732,400
Nov 5, 20251,730.001,749.001,685.501,707.001,707.000.03%4,492,500
Nov 4, 20251,714.001,729.501,698.001,706.501,706.50-1.19%5,399,300
Oct 31, 20251,740.001,741.001,717.501,727.001,727.000.14%2,474,200
Oct 30, 20251,720.001,740.001,711.501,724.501,724.50-0.52%4,604,500
Oct 29, 20251,767.001,778.501,727.001,733.501,733.50-2.83%3,143,700
Oct 28, 20251,785.001,801.501,771.501,784.001,784.00-1.19%2,878,100
Oct 27, 20251,805.001,829.501,801.501,805.501,805.500.31%3,263,400
Oct 24, 20251,806.501,821.001,795.501,800.001,800.00-1.59%3,298,900
Oct 23, 20251,828.001,844.001,823.501,829.001,829.00-0.60%2,926,400
Oct 22, 20251,818.001,845.001,815.001,840.001,840.000.93%3,174,300
Oct 21, 20251,822.001,833.501,811.001,823.001,823.000.08%2,471,100
Oct 20, 20251,801.001,827.001,798.001,821.501,821.501.00%2,713,900
Oct 17, 20251,822.501,824.001,794.501,803.501,803.500.98%2,695,000
Oct 16, 20251,771.501,790.001,757.001,786.001,786.000.93%2,809,000
Oct 15, 20251,778.501,792.501,768.501,769.501,769.50-0.42%2,965,800
Oct 14, 20251,818.501,827.501,773.501,777.001,777.00-5.63%4,093,400
Oct 10, 20251,876.001,919.001,871.001,883.001,883.000.78%3,063,800
Oct 9, 20251,865.001,874.501,857.501,868.501,868.50-0.37%1,709,600
Oct 8, 20251,886.001,899.501,865.001,875.501,875.50-1.45%2,196,900
Oct 7, 20251,905.001,911.001,883.501,903.001,903.00-0.10%2,261,900
Oct 6, 20251,816.001,906.001,810.501,905.001,905.006.78%5,136,700
Oct 3, 20251,774.001,786.501,765.501,784.001,784.000.28%3,014,300
Oct 2, 20251,800.001,803.501,763.501,779.001,779.00-2.57%3,333,200
Oct 1, 20251,823.001,836.001,816.001,826.001,826.000.08%2,077,700
Sep 30, 20251,837.501,839.001,820.001,824.501,824.50-0.25%1,891,000
Sep 29, 20251,806.001,837.501,801.001,829.001,829.000.25%2,923,400
Sep 26, 20251,822.501,836.001,808.501,824.501,805.50-0.63%2,952,400
Sep 25, 20251,849.501,855.001,830.001,836.001,816.88-0.78%2,267,800
Sep 24, 20251,854.001,861.001,824.001,850.501,831.23-0.88%3,077,400
Sep 22, 20251,857.001,891.001,851.001,867.001,847.560.16%2,364,100
Sep 19, 20251,889.001,895.501,864.001,864.001,844.59-2.41%4,012,800
Sep 18, 20251,905.501,917.001,896.001,910.001,890.110.55%1,399,300
Sep 17, 20251,896.001,907.001,878.501,899.501,879.720.74%1,689,400
Sep 16, 20251,872.001,899.501,868.001,885.501,865.86-0.29%1,993,700
Sep 12, 20251,895.001,896.001,871.001,891.001,871.31-0.16%2,448,900
Sep 11, 20251,894.001,904.501,888.001,894.001,874.28-1.07%1,887,800
Sep 10, 20251,924.001,924.501,895.001,914.501,894.560.16%1,775,000
Sep 9, 20251,958.501,961.001,911.501,911.501,891.59-2.57%3,133,700
Sep 8, 20251,973.001,977.501,959.501,962.001,941.570.49%2,154,600
Sep 5, 20251,925.001,955.501,918.501,952.501,932.172.39%2,176,000
Sep 4, 20251,896.501,917.001,895.501,907.001,887.140.24%1,692,600
Sep 3, 20251,880.001,922.001,875.001,902.501,882.690.13%3,528,500
Sep 2, 20251,884.501,905.501,884.001,900.001,880.210.85%1,847,700
Sep 1, 20251,866.501,894.001,851.001,884.001,864.380.86%2,957,600
Aug 29, 20251,889.001,889.001,857.001,868.001,848.55-1.32%3,395,700
Aug 28, 20251,900.001,920.001,889.001,893.001,873.29-0.24%2,390,700
Aug 27, 20251,904.001,909.501,885.501,897.501,877.74-0.60%2,821,500
Aug 26, 20251,927.501,934.001,909.001,909.001,889.12-1.16%4,084,200
Aug 25, 20251,951.001,961.501,931.501,931.501,911.39-1.85%3,150,100
Aug 22, 20251,965.001,974.501,950.501,968.001,947.510.25%1,897,700
Aug 21, 20251,986.501,995.001,955.001,963.001,942.56-0.48%2,889,000
Aug 20, 20251,995.002,015.001,972.501,972.501,951.96-0.78%2,727,700
Aug 19, 20251,970.001,988.001,956.001,988.001,967.300.56%2,711,700
Aug 18, 20252,007.002,008.501,965.001,977.001,956.41-1.13%3,882,400
Aug 15, 20251,986.502,017.001,975.001,999.501,978.680.28%3,204,100
Aug 14, 20252,036.002,037.501,982.001,994.001,973.23-3.04%4,188,100
Aug 13, 20252,052.002,086.002,036.002,056.502,035.08-0.27%2,976,200
Aug 12, 20252,055.002,081.502,030.002,062.002,040.530.81%3,775,000
Aug 8, 20252,041.502,049.501,981.502,045.502,024.200.20%6,040,000
Aug 7, 20252,094.502,114.002,031.002,041.502,020.24-18.16%9,972,900
Aug 6, 20252,458.002,529.502,457.002,494.502,468.520.81%1,622,400
Aug 5, 20252,471.502,491.002,460.002,474.502,448.730.32%1,121,800
Aug 4, 20252,459.002,475.002,451.002,466.502,440.81-0.54%996,000
Aug 1, 20252,474.502,522.002,468.002,480.002,454.170.12%993,800
Jul 31, 20252,457.002,480.002,456.002,477.002,451.20-1,383,600
Jul 30, 20252,493.502,510.002,457.002,477.002,451.20-1.31%1,386,200
Jul 29, 20252,501.002,516.502,490.002,510.002,483.86-0.48%1,130,200
Jul 28, 20252,500.002,524.502,500.002,522.002,495.740.42%938,200
Jul 25, 20252,530.002,539.002,501.002,511.502,485.35-1.64%1,095,600
Jul 24, 20252,530.002,563.502,513.002,553.502,526.911.61%1,372,400
Jul 23, 20252,429.002,522.002,420.502,513.002,486.835.59%2,392,300
Jul 22, 20252,450.002,468.502,372.502,380.002,355.22-3.86%1,479,600
Jul 18, 20252,500.002,501.502,461.502,475.502,449.72-0.58%1,141,300
Jul 17, 20252,476.502,498.002,456.002,490.002,464.070.83%1,114,200
Jul 16, 20252,474.502,488.502,458.002,469.502,443.78-0.06%1,189,100
Jul 15, 20252,476.002,488.002,455.002,471.002,445.27-0.38%1,287,800
Jul 14, 20252,479.002,495.002,467.502,480.502,454.67-0.84%1,306,700
Jul 11, 20252,478.002,512.002,466.502,501.502,475.452.35%1,352,700
Jul 10, 20252,480.002,493.002,424.502,444.002,418.55-0.71%1,828,200