Sysmex Corporation (TYO:6869)
Japan
· Delayed Price · Currency is JPY 1,379.00
-21.00 (-1.50%)
Apr 28, 2026, 3:30 PM JST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,445.00 | 1,459.00 | 1,440.00 | 1,451.00 | 1,451.00 | 1.79% | 3,160,600 |
| Apr 7, 2026 | 1,421.00 | 1,437.00 | 1,421.00 | 1,425.50 | 1,425.50 | 0.85% | 2,234,500 |
| Apr 6, 2026 | 1,439.50 | 1,444.50 | 1,413.00 | 1,413.50 | 1,413.50 | -1.15% | 2,020,400 |
| Apr 3, 2026 | 1,432.00 | 1,443.50 | 1,425.00 | 1,430.00 | 1,430.00 | 0.28% | 1,779,800 |
| Apr 2, 2026 | 1,434.00 | 1,437.00 | 1,415.50 | 1,426.00 | 1,426.00 | -0.28% | 2,851,700 |
| Apr 1, 2026 | 1,394.50 | 1,430.00 | 1,390.50 | 1,430.00 | 1,430.00 | 4.49% | 2,733,300 |
| Mar 31, 2026 | 1,366.50 | 1,385.50 | 1,345.50 | 1,368.50 | 1,368.50 | 1.79% | 3,564,600 |
| Mar 30, 2026 | 1,300.00 | 1,348.50 | 1,297.00 | 1,344.50 | 1,344.50 | -4.10% | 3,502,700 |
| Mar 27, 2026 | 1,376.50 | 1,409.00 | 1,366.50 | 1,402.00 | 1,383.00 | 2.71% | 3,470,600 |
| Mar 26, 2026 | 1,346.00 | 1,365.00 | 1,343.50 | 1,365.00 | 1,346.50 | 1.11% | 3,287,200 |
| Mar 25, 2026 | 1,354.50 | 1,362.50 | 1,345.00 | 1,350.00 | 1,331.70 | -0.44% | 4,233,500 |
| Mar 24, 2026 | 1,339.50 | 1,360.00 | 1,337.50 | 1,356.00 | 1,337.62 | 0.89% | 3,421,100 |
| Mar 23, 2026 | 1,365.00 | 1,379.00 | 1,344.00 | 1,344.00 | 1,325.79 | -2.96% | 4,582,200 |
| Mar 19, 2026 | 1,393.50 | 1,400.00 | 1,385.00 | 1,385.00 | 1,366.23 | -0.97% | 4,569,500 |
| Mar 18, 2026 | 1,378.00 | 1,416.00 | 1,378.00 | 1,398.50 | 1,379.55 | 2.08% | 4,270,400 |
| Mar 17, 2026 | 1,369.50 | 1,378.50 | 1,358.50 | 1,370.00 | 1,351.43 | -2.11% | 5,030,000 |
| Mar 16, 2026 | 1,424.00 | 1,428.00 | 1,398.50 | 1,399.50 | 1,380.53 | -0.29% | 4,254,800 |
| Mar 13, 2026 | 1,400.00 | 1,444.00 | 1,399.50 | 1,403.50 | 1,384.48 | -0.21% | 5,222,400 |
| Mar 12, 2026 | 1,431.00 | 1,448.50 | 1,401.00 | 1,406.50 | 1,387.44 | -3.13% | 4,865,600 |
| Mar 11, 2026 | 1,483.00 | 1,510.00 | 1,452.00 | 1,452.00 | 1,432.32 | -3.87% | 6,359,300 |
| Mar 10, 2026 | 1,526.00 | 1,530.00 | 1,492.00 | 1,510.50 | 1,490.03 | -2.89% | 5,392,200 |
| Mar 9, 2026 | 1,519.00 | 1,555.50 | 1,502.50 | 1,555.50 | 1,534.42 | 0.94% | 8,662,400 |
| Mar 6, 2026 | 1,509.00 | 1,568.50 | 1,498.00 | 1,541.00 | 1,520.12 | 8.60% | 9,278,200 |
| Mar 5, 2026 | 1,450.50 | 1,472.00 | 1,419.00 | 1,419.00 | 1,399.77 | -0.11% | 5,151,400 |
| Mar 4, 2026 | 1,465.00 | 1,468.00 | 1,407.50 | 1,420.50 | 1,401.25 | -3.07% | 6,418,600 |
| Mar 3, 2026 | 1,493.00 | 1,508.50 | 1,457.50 | 1,465.50 | 1,445.64 | -0.61% | 6,736,400 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,457.50 | 1,474.50 | 1,454.52 | 0.17% | 4,915,200 |
| Feb 27, 2026 | 1,430.00 | 1,472.00 | 1,423.00 | 1,472.00 | 1,452.05 | 4.99% | 8,791,300 |
| Feb 26, 2026 | 1,385.00 | 1,423.00 | 1,381.00 | 1,402.00 | 1,383.00 | 1.48% | 3,647,700 |
| Feb 25, 2026 | 1,367.00 | 1,398.00 | 1,360.00 | 1,381.50 | 1,362.78 | 1.39% | 3,896,900 |
| Feb 24, 2026 | 1,360.00 | 1,383.00 | 1,355.50 | 1,362.50 | 1,344.04 | 1.79% | 5,544,100 |
| Feb 20, 2026 | 1,332.00 | 1,342.00 | 1,314.00 | 1,338.50 | 1,320.36 | 0.53% | 3,945,100 |
| Feb 19, 2026 | 1,327.00 | 1,344.00 | 1,300.00 | 1,331.50 | 1,313.46 | 3.90% | 4,911,000 |
| Feb 18, 2026 | 1,282.00 | 1,291.00 | 1,268.00 | 1,281.50 | 1,264.13 | 0.12% | 5,331,900 |
| Feb 17, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,262.65 | -3.40% | 5,983,100 |
| Feb 16, 2026 | 1,344.00 | 1,360.50 | 1,315.00 | 1,325.00 | 1,307.04 | 1.84% | 8,038,700 |
| Feb 13, 2026 | 1,449.00 | 1,468.50 | 1,296.00 | 1,301.00 | 1,283.37 | -17.87% | 17,000,700 |
| Feb 12, 2026 | 1,584.00 | 1,608.00 | 1,574.00 | 1,584.00 | 1,562.53 | 3.43% | 7,288,200 |
| Feb 10, 2026 | 1,524.00 | 1,546.00 | 1,516.50 | 1,531.50 | 1,510.75 | 0.72% | 2,734,100 |
| Feb 9, 2026 | 1,495.00 | 1,521.00 | 1,490.00 | 1,520.50 | 1,499.89 | 1.74% | 3,196,100 |
| Feb 6, 2026 | 1,474.00 | 1,494.50 | 1,463.00 | 1,494.50 | 1,474.25 | 0.17% | 2,696,800 |
| Feb 5, 2026 | 1,490.00 | 1,510.00 | 1,481.00 | 1,492.00 | 1,471.78 | 1.22% | 2,728,600 |
| Feb 4, 2026 | 1,460.50 | 1,478.50 | 1,457.00 | 1,474.00 | 1,454.02 | 0.17% | 2,191,700 |
| Feb 3, 2026 | 1,470.00 | 1,487.50 | 1,469.00 | 1,471.50 | 1,451.56 | 0.51% | 2,700,100 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,453.50 | 1,464.00 | 1,444.16 | -0.20% | 2,507,200 |
| Jan 30, 2026 | 1,452.50 | 1,471.00 | 1,441.00 | 1,467.00 | 1,447.12 | 1.88% | 2,902,700 |
| Jan 29, 2026 | 1,455.00 | 1,459.00 | 1,430.00 | 1,440.00 | 1,420.49 | -1.54% | 2,833,900 |
| Jan 28, 2026 | 1,460.00 | 1,478.00 | 1,457.50 | 1,462.50 | 1,442.68 | -1.15% | 2,629,600 |
| Jan 27, 2026 | 1,509.00 | 1,513.00 | 1,479.50 | 1,479.50 | 1,459.45 | -2.57% | 3,827,000 |
| Jan 26, 2026 | 1,550.00 | 1,558.50 | 1,518.50 | 1,518.50 | 1,497.92 | -2.94% | 2,671,100 |
| Jan 23, 2026 | 1,567.50 | 1,572.00 | 1,548.50 | 1,564.50 | 1,543.30 | 1.62% | 2,682,300 |
| Jan 22, 2026 | 1,573.00 | 1,574.00 | 1,539.50 | 1,539.50 | 1,518.64 | -0.96% | 3,275,000 |
| Jan 21, 2026 | 1,570.00 | 1,578.00 | 1,525.00 | 1,554.50 | 1,533.43 | -1.61% | 4,738,300 |
| Jan 20, 2026 | 1,574.00 | 1,589.50 | 1,569.00 | 1,580.00 | 1,558.59 | 0.10% | 2,861,100 |
| Jan 19, 2026 | 1,565.00 | 1,580.00 | 1,548.50 | 1,578.50 | 1,557.11 | 0.57% | 2,533,900 |
| Jan 16, 2026 | 1,600.00 | 1,605.50 | 1,569.50 | 1,569.50 | 1,548.23 | -1.91% | 3,797,000 |
| Jan 15, 2026 | 1,581.00 | 1,609.50 | 1,581.00 | 1,600.00 | 1,578.32 | -0.50% | 2,642,400 |
| Jan 14, 2026 | 1,581.00 | 1,609.50 | 1,576.50 | 1,608.00 | 1,586.21 | 1.10% | 2,879,100 |
| Jan 13, 2026 | 1,587.50 | 1,605.50 | 1,571.50 | 1,590.50 | 1,568.95 | 0.86% | 3,597,800 |
| Jan 9, 2026 | 1,591.00 | 1,602.00 | 1,577.00 | 1,577.00 | 1,555.63 | 0.64% | 3,224,800 |
| Jan 8, 2026 | 1,577.50 | 1,582.00 | 1,552.50 | 1,567.00 | 1,545.76 | -0.95% | 2,468,100 |
| Jan 7, 2026 | 1,579.50 | 1,591.00 | 1,565.00 | 1,582.00 | 1,560.56 | 0.64% | 2,505,400 |
| Jan 6, 2026 | 1,567.50 | 1,580.50 | 1,561.00 | 1,572.00 | 1,550.70 | 2.44% | 3,249,100 |
| Jan 5, 2026 | 1,543.00 | 1,557.00 | 1,516.50 | 1,534.50 | 1,513.70 | -0.52% | 3,374,200 |
| Dec 30, 2025 | 1,572.50 | 1,573.00 | 1,537.50 | 1,542.50 | 1,521.60 | -0.48% | 2,787,400 |
| Dec 29, 2025 | 1,541.00 | 1,555.50 | 1,540.50 | 1,550.00 | 1,528.99 | 0.32% | 2,068,700 |
| Dec 26, 2025 | 1,555.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,524.06 | -0.35% | 2,051,500 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,550.50 | 1,529.49 | -0.48% | 1,398,800 |
| Dec 24, 2025 | 1,565.00 | 1,578.50 | 1,554.00 | 1,558.00 | 1,536.89 | -1.30% | 2,200,700 |
| Dec 23, 2025 | 1,558.00 | 1,578.50 | 1,558.00 | 1,578.50 | 1,557.11 | 1.64% | 2,760,200 |
| Dec 22, 2025 | 1,560.00 | 1,574.00 | 1,542.00 | 1,553.00 | 1,531.95 | -0.54% | 3,389,700 |
| Dec 19, 2025 | 1,580.00 | 1,586.50 | 1,551.00 | 1,561.50 | 1,540.34 | 0.06% | 6,278,500 |
| Dec 18, 2025 | 1,540.00 | 1,564.00 | 1,534.00 | 1,560.50 | 1,539.35 | 2.50% | 4,373,100 |
| Dec 17, 2025 | 1,525.50 | 1,538.50 | 1,507.00 | 1,522.50 | 1,501.87 | -0.16% | 4,934,700 |
| Dec 16, 2025 | 1,539.50 | 1,546.50 | 1,523.00 | 1,525.00 | 1,504.33 | 0.66% | 5,049,400 |
| Dec 15, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,494.47 | 3.52% | 4,117,500 |
| Dec 12, 2025 | 1,473.50 | 1,485.00 | 1,462.00 | 1,463.50 | 1,443.67 | -1.15% | 3,165,500 |
| Dec 11, 2025 | 1,488.00 | 1,492.00 | 1,473.50 | 1,480.50 | 1,460.44 | 0.51% | 2,824,300 |
| Dec 10, 2025 | 1,467.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,453.04 | 0.41% | 3,545,400 |
| Dec 9, 2025 | 1,442.50 | 1,467.00 | 1,442.00 | 1,467.00 | 1,447.12 | 1.28% | 3,529,200 |
| Dec 8, 2025 | 1,459.00 | 1,459.50 | 1,439.00 | 1,448.50 | 1,428.87 | -0.69% | 3,420,400 |
| Dec 5, 2025 | 1,476.50 | 1,484.50 | 1,451.00 | 1,458.50 | 1,438.73 | -1.85% | 3,187,900 |
| Dec 4, 2025 | 1,451.00 | 1,486.00 | 1,443.00 | 1,486.00 | 1,465.86 | 2.20% | 3,239,900 |
| Dec 3, 2025 | 1,450.00 | 1,459.00 | 1,435.00 | 1,454.00 | 1,434.30 | -0.48% | 3,220,700 |
| Dec 2, 2025 | 1,448.00 | 1,474.50 | 1,445.00 | 1,461.00 | 1,441.20 | 1.11% | 4,155,100 |
| Dec 1, 2025 | 1,480.50 | 1,482.00 | 1,440.00 | 1,445.00 | 1,425.42 | -2.76% | 4,274,000 |