Sysmex Corporation (TYO:6869)
Japan
· Delayed Price · Currency is JPY 1,555.50
+14.50 (0.94%)
At close: Mar 9, 2026
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,509.00 | 1,568.50 | 1,498.00 | 1,541.00 | 1,541.00 | 8.60% | 9,278,200 |
| Mar 5, 2026 | 1,450.50 | 1,472.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.11% | 5,151,400 |
| Mar 4, 2026 | 1,465.00 | 1,468.00 | 1,407.50 | 1,420.50 | 1,420.50 | -3.07% | 6,418,600 |
| Mar 3, 2026 | 1,493.00 | 1,508.50 | 1,457.50 | 1,465.50 | 1,465.50 | -0.61% | 6,736,400 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,457.50 | 1,474.50 | 1,474.50 | 0.17% | 4,915,200 |
| Feb 27, 2026 | 1,430.00 | 1,472.00 | 1,423.00 | 1,472.00 | 1,472.00 | 4.99% | 8,791,300 |
| Feb 26, 2026 | 1,385.00 | 1,423.00 | 1,381.00 | 1,402.00 | 1,402.00 | 1.48% | 3,647,700 |
| Feb 25, 2026 | 1,367.00 | 1,398.00 | 1,360.00 | 1,381.50 | 1,381.50 | 1.39% | 3,896,900 |
| Feb 24, 2026 | 1,360.00 | 1,383.00 | 1,355.50 | 1,362.50 | 1,362.50 | 1.79% | 5,544,100 |
| Feb 20, 2026 | 1,332.00 | 1,342.00 | 1,314.00 | 1,338.50 | 1,338.50 | 0.53% | 3,945,100 |
| Feb 19, 2026 | 1,327.00 | 1,344.00 | 1,300.00 | 1,331.50 | 1,331.50 | 3.90% | 4,911,000 |
| Feb 18, 2026 | 1,282.00 | 1,291.00 | 1,268.00 | 1,281.50 | 1,281.50 | 0.12% | 5,331,900 |
| Feb 17, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.40% | 5,983,100 |
| Feb 16, 2026 | 1,344.00 | 1,360.50 | 1,315.00 | 1,325.00 | 1,325.00 | 1.84% | 8,038,700 |
| Feb 13, 2026 | 1,449.00 | 1,468.50 | 1,296.00 | 1,301.00 | 1,301.00 | -17.87% | 17,000,700 |
| Feb 12, 2026 | 1,584.00 | 1,608.00 | 1,574.00 | 1,584.00 | 1,584.00 | 3.43% | 7,288,200 |
| Feb 10, 2026 | 1,524.00 | 1,546.00 | 1,516.50 | 1,531.50 | 1,531.50 | 0.72% | 2,734,100 |
| Feb 9, 2026 | 1,495.00 | 1,521.00 | 1,490.00 | 1,520.50 | 1,520.50 | 1.74% | 3,196,100 |
| Feb 6, 2026 | 1,474.00 | 1,494.50 | 1,463.00 | 1,494.50 | 1,494.50 | 0.17% | 2,696,800 |
| Feb 5, 2026 | 1,490.00 | 1,510.00 | 1,481.00 | 1,492.00 | 1,492.00 | 1.22% | 2,728,600 |
| Feb 4, 2026 | 1,460.50 | 1,478.50 | 1,457.00 | 1,474.00 | 1,474.00 | 0.17% | 2,191,700 |
| Feb 3, 2026 | 1,470.00 | 1,487.50 | 1,469.00 | 1,471.50 | 1,471.50 | 0.51% | 2,700,100 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,453.50 | 1,464.00 | 1,464.00 | -0.20% | 2,507,200 |
| Jan 30, 2026 | 1,452.50 | 1,471.00 | 1,441.00 | 1,467.00 | 1,467.00 | 1.88% | 2,902,700 |
| Jan 29, 2026 | 1,455.00 | 1,459.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.54% | 2,833,900 |
| Jan 28, 2026 | 1,460.00 | 1,478.00 | 1,457.50 | 1,462.50 | 1,462.50 | -1.15% | 2,629,600 |
| Jan 27, 2026 | 1,509.00 | 1,513.00 | 1,479.50 | 1,479.50 | 1,479.50 | -2.57% | 3,827,000 |
| Jan 26, 2026 | 1,550.00 | 1,558.50 | 1,518.50 | 1,518.50 | 1,518.50 | -2.94% | 2,671,100 |
| Jan 23, 2026 | 1,567.50 | 1,572.00 | 1,548.50 | 1,564.50 | 1,564.50 | 1.62% | 2,682,300 |
| Jan 22, 2026 | 1,573.00 | 1,574.00 | 1,539.50 | 1,539.50 | 1,539.50 | -0.96% | 3,275,000 |
| Jan 21, 2026 | 1,570.00 | 1,578.00 | 1,525.00 | 1,554.50 | 1,554.50 | -1.61% | 4,738,300 |
| Jan 20, 2026 | 1,574.00 | 1,589.50 | 1,569.00 | 1,580.00 | 1,580.00 | 0.10% | 2,861,100 |
| Jan 19, 2026 | 1,565.00 | 1,580.00 | 1,548.50 | 1,578.50 | 1,578.50 | 0.57% | 2,533,900 |
| Jan 16, 2026 | 1,600.00 | 1,605.50 | 1,569.50 | 1,569.50 | 1,569.50 | -1.91% | 3,797,000 |
| Jan 15, 2026 | 1,581.00 | 1,609.50 | 1,581.00 | 1,600.00 | 1,600.00 | -0.50% | 2,642,400 |
| Jan 14, 2026 | 1,581.00 | 1,609.50 | 1,576.50 | 1,608.00 | 1,608.00 | 1.10% | 2,879,100 |
| Jan 13, 2026 | 1,587.50 | 1,605.50 | 1,571.50 | 1,590.50 | 1,590.50 | 0.86% | 3,597,800 |
| Jan 9, 2026 | 1,591.00 | 1,602.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.64% | 3,224,800 |
| Jan 8, 2026 | 1,577.50 | 1,582.00 | 1,552.50 | 1,567.00 | 1,567.00 | -0.95% | 2,468,100 |
| Jan 7, 2026 | 1,579.50 | 1,591.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.64% | 2,505,400 |
| Jan 6, 2026 | 1,567.50 | 1,580.50 | 1,561.00 | 1,572.00 | 1,572.00 | 2.44% | 3,249,100 |
| Jan 5, 2026 | 1,543.00 | 1,557.00 | 1,516.50 | 1,534.50 | 1,534.50 | -0.52% | 3,374,200 |
| Dec 30, 2025 | 1,572.50 | 1,573.00 | 1,537.50 | 1,542.50 | 1,542.50 | -0.48% | 2,787,400 |
| Dec 29, 2025 | 1,541.00 | 1,555.50 | 1,540.50 | 1,550.00 | 1,550.00 | 0.32% | 2,068,700 |
| Dec 26, 2025 | 1,555.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.35% | 2,051,500 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,550.50 | 1,550.50 | -0.48% | 1,398,800 |
| Dec 24, 2025 | 1,565.00 | 1,578.50 | 1,554.00 | 1,558.00 | 1,558.00 | -1.30% | 2,200,700 |
| Dec 23, 2025 | 1,558.00 | 1,578.50 | 1,558.00 | 1,578.50 | 1,578.50 | 1.64% | 2,760,200 |
| Dec 22, 2025 | 1,560.00 | 1,574.00 | 1,542.00 | 1,553.00 | 1,553.00 | -0.54% | 3,389,700 |
| Dec 19, 2025 | 1,580.00 | 1,586.50 | 1,551.00 | 1,561.50 | 1,561.50 | 0.06% | 6,278,500 |
| Dec 18, 2025 | 1,540.00 | 1,564.00 | 1,534.00 | 1,560.50 | 1,560.50 | 2.50% | 4,373,100 |
| Dec 17, 2025 | 1,525.50 | 1,538.50 | 1,507.00 | 1,522.50 | 1,522.50 | -0.16% | 4,934,700 |
| Dec 16, 2025 | 1,539.50 | 1,546.50 | 1,523.00 | 1,525.00 | 1,525.00 | 0.66% | 5,049,400 |
| Dec 15, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 3.52% | 4,117,500 |
| Dec 12, 2025 | 1,473.50 | 1,485.00 | 1,462.00 | 1,463.50 | 1,463.50 | -1.15% | 3,165,500 |
| Dec 11, 2025 | 1,488.00 | 1,492.00 | 1,473.50 | 1,480.50 | 1,480.50 | 0.51% | 2,824,300 |
| Dec 10, 2025 | 1,467.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,473.00 | 0.41% | 3,545,400 |
| Dec 9, 2025 | 1,442.50 | 1,467.00 | 1,442.00 | 1,467.00 | 1,467.00 | 1.28% | 3,529,200 |
| Dec 8, 2025 | 1,459.00 | 1,459.50 | 1,439.00 | 1,448.50 | 1,448.50 | -0.69% | 3,420,400 |
| Dec 5, 2025 | 1,476.50 | 1,484.50 | 1,451.00 | 1,458.50 | 1,458.50 | -1.85% | 3,187,900 |
| Dec 4, 2025 | 1,451.00 | 1,486.00 | 1,443.00 | 1,486.00 | 1,486.00 | 2.20% | 3,239,900 |
| Dec 3, 2025 | 1,450.00 | 1,459.00 | 1,435.00 | 1,454.00 | 1,454.00 | -0.48% | 3,220,700 |
| Dec 2, 2025 | 1,448.00 | 1,474.50 | 1,445.00 | 1,461.00 | 1,461.00 | 1.11% | 4,155,100 |
| Dec 1, 2025 | 1,480.50 | 1,482.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.76% | 4,274,000 |
| Nov 28, 2025 | 1,500.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.26% | 4,839,100 |
| Nov 27, 2025 | 1,520.00 | 1,530.50 | 1,502.50 | 1,505.00 | 1,505.00 | -2.11% | 3,291,000 |
| Nov 26, 2025 | 1,542.00 | 1,566.00 | 1,533.50 | 1,537.50 | 1,537.50 | -1.82% | 3,243,800 |
| Nov 25, 2025 | 1,580.00 | 1,584.00 | 1,546.50 | 1,566.00 | 1,566.00 | 0.48% | 4,687,100 |
| Nov 21, 2025 | 1,500.50 | 1,566.50 | 1,500.50 | 1,558.50 | 1,558.50 | 4.11% | 5,941,700 |
| Nov 20, 2025 | 1,502.00 | 1,530.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.33% | 2,872,500 |
| Nov 19, 2025 | 1,507.00 | 1,517.50 | 1,501.50 | 1,502.00 | 1,502.00 | -0.76% | 3,120,200 |
| Nov 18, 2025 | 1,522.50 | 1,547.50 | 1,513.50 | 1,513.50 | 1,513.50 | -1.08% | 3,393,400 |
| Nov 17, 2025 | 1,555.00 | 1,567.00 | 1,524.50 | 1,530.00 | 1,530.00 | -2.24% | 3,041,600 |
| Nov 14, 2025 | 1,571.50 | 1,579.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.48% | 3,819,900 |
| Nov 13, 2025 | 1,614.00 | 1,614.50 | 1,580.00 | 1,588.50 | 1,588.50 | -1.70% | 3,747,200 |
| Nov 12, 2025 | 1,630.00 | 1,645.00 | 1,601.00 | 1,616.00 | 1,616.00 | -0.86% | 5,856,600 |
| Nov 11, 2025 | 1,670.00 | 1,674.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.31% | 4,023,300 |
| Nov 10, 2025 | 1,699.50 | 1,699.50 | 1,654.00 | 1,668.50 | 1,668.50 | 1.89% | 3,851,300 |
| Nov 7, 2025 | 1,650.00 | 1,654.50 | 1,616.50 | 1,637.50 | 1,637.50 | 1.71% | 3,933,800 |
| Nov 6, 2025 | 1,627.00 | 1,642.00 | 1,594.50 | 1,610.00 | 1,610.00 | -5.68% | 6,732,400 |
| Nov 5, 2025 | 1,730.00 | 1,749.00 | 1,685.50 | 1,707.00 | 1,707.00 | 0.03% | 4,492,500 |
| Nov 4, 2025 | 1,714.00 | 1,729.50 | 1,698.00 | 1,706.50 | 1,706.50 | -1.19% | 5,399,300 |
| Oct 31, 2025 | 1,740.00 | 1,741.00 | 1,717.50 | 1,727.00 | 1,727.00 | 0.14% | 2,474,200 |
| Oct 30, 2025 | 1,720.00 | 1,740.00 | 1,711.50 | 1,724.50 | 1,724.50 | -0.52% | 4,604,500 |
| Oct 29, 2025 | 1,767.00 | 1,778.50 | 1,727.00 | 1,733.50 | 1,733.50 | -2.83% | 3,143,700 |
| Oct 28, 2025 | 1,785.00 | 1,801.50 | 1,771.50 | 1,784.00 | 1,784.00 | -1.19% | 2,878,100 |
| Oct 27, 2025 | 1,805.00 | 1,829.50 | 1,801.50 | 1,805.50 | 1,805.50 | 0.31% | 3,263,400 |
| Oct 24, 2025 | 1,806.50 | 1,821.00 | 1,795.50 | 1,800.00 | 1,800.00 | -1.59% | 3,298,900 |
| Oct 23, 2025 | 1,828.00 | 1,844.00 | 1,823.50 | 1,829.00 | 1,829.00 | -0.60% | 2,926,400 |
| Oct 22, 2025 | 1,818.00 | 1,845.00 | 1,815.00 | 1,840.00 | 1,840.00 | 0.93% | 3,174,300 |
| Oct 21, 2025 | 1,822.00 | 1,833.50 | 1,811.00 | 1,823.00 | 1,823.00 | 0.08% | 2,471,100 |
| Oct 20, 2025 | 1,801.00 | 1,827.00 | 1,798.00 | 1,821.50 | 1,821.50 | 1.00% | 2,713,900 |
| Oct 17, 2025 | 1,822.50 | 1,824.00 | 1,794.50 | 1,803.50 | 1,803.50 | 0.98% | 2,695,000 |
| Oct 16, 2025 | 1,771.50 | 1,790.00 | 1,757.00 | 1,786.00 | 1,786.00 | 0.93% | 2,809,000 |
| Oct 15, 2025 | 1,778.50 | 1,792.50 | 1,768.50 | 1,769.50 | 1,769.50 | -0.42% | 2,965,800 |
| Oct 14, 2025 | 1,818.50 | 1,827.50 | 1,773.50 | 1,777.00 | 1,777.00 | -5.63% | 4,093,400 |
| Oct 10, 2025 | 1,876.00 | 1,919.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.78% | 3,063,800 |
| Oct 9, 2025 | 1,865.00 | 1,874.50 | 1,857.50 | 1,868.50 | 1,868.50 | -0.37% | 1,709,600 |
| Oct 8, 2025 | 1,886.00 | 1,899.50 | 1,865.00 | 1,875.50 | 1,875.50 | -1.45% | 2,196,900 |
| Oct 7, 2025 | 1,905.00 | 1,911.00 | 1,883.50 | 1,903.00 | 1,903.00 | -0.10% | 2,261,900 |