Sysmex Corporation 6869
TSE · Japan · Gesundheitstechnologie
¥1.834,00-34,50 (-1,85 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.868,50 | +1,27 % | ¥1.855,50 | ¥1.881,00 | ¥1.838,00 | 2,72M |
| 2026-09-30 | ¥1.845,00 | -0,75 % | ¥1.836,00 | ¥1.860,50 | ¥1.827,50 | 3,42M |
| 2026-09-29 | ¥1.859,00 | -2,18 % | ¥1.887,00 | ¥1.900,50 | ¥1.851,00 | 2,66M |
| 2026-09-28 | ¥1.900,50 | -0,03 % | ¥1.898,00 | ¥1.917,00 | ¥1.881,50 | 3,08M |
| 2026-09-25 | ¥1.901,00 | +2,54 % | ¥1.860,00 | ¥1.902,50 | ¥1.848,00 | 2,74M |
| 2026-09-24 | ¥1.854,00 | -0,30 % | ¥1.847,00 | ¥1.881,00 | ¥1.837,00 | 2,23M |
| 2026-09-18 | ¥1.859,50 | -0,72 % | ¥1.870,00 | ¥1.871,00 | ¥1.829,50 | 3,86M |
| 2026-09-17 | ¥1.873,00 | -0,58 % | ¥1.885,50 | ¥1.897,50 | ¥1.865,00 | 2,23M |
| 2026-09-16 | ¥1.884,00 | +2,31 % | ¥1.849,00 | ¥1.886,00 | ¥1.837,00 | 2,76M |
| 2026-09-15 | ¥1.841,50 | +1,10 % | ¥1.838,00 | ¥1.844,00 | ¥1.812,00 | 1,78M |
| 2026-09-14 | ¥1.821,50 | +1,96 % | ¥1.787,00 | ¥1.821,50 | ¥1.783,50 | 2,24M |
| 2026-09-11 | ¥1.786,50 | +0,42 % | ¥1.739,00 | ¥1.789,00 | ¥1.737,00 | 3,00M |
| 2026-09-10 | ¥1.779,00 | -2,15 % | ¥1.800,00 | ¥1.809,50 | ¥1.758,00 | 3,14M |
| 2026-09-09 | ¥1.818,00 | -1,46 % | ¥1.831,50 | ¥1.841,00 | ¥1.813,00 | 2,65M |
| 2026-09-08 | ¥1.845,00 | -2,51 % | ¥1.880,00 | ¥1.895,00 | ¥1.840,50 | 2,41M |
| 2026-09-07 | ¥1.892,50 | -2,85 % | ¥1.934,00 | ¥1.939,00 | ¥1.892,50 | 2,79M |
| 2026-09-04 | ¥1.948,00 | +3,31 % | ¥1.934,00 | ¥1.948,00 | ¥1.904,50 | 3,12M |
| 2026-09-03 | ¥1.885,50 | -1,13 % | ¥1.898,00 | ¥1.910,50 | ¥1.878,50 | 2,42M |
| 2026-09-02 | ¥1.907,00 | -3,05 % | ¥1.956,00 | ¥1.963,50 | ¥1.895,50 | 2,62M |
| 2026-09-01 | ¥1.967,00 | +0,20 % | ¥1.965,50 | ¥1.979,00 | ¥1.947,00 | 2,08M |
| 2026-08-31 | ¥1.963,00 | +0,41 % | ¥1.944,50 | ¥1.964,50 | ¥1.936,50 | 2,62M |
| 2026-08-28 | ¥1.955,00 | +1,82 % | ¥1.948,00 | ¥1.979,00 | ¥1.929,00 | 2,10M |
| 2026-08-27 | ¥1.920,00 | -1,03 % | ¥1.940,00 | ¥1.944,00 | ¥1.912,50 | 1,92M |
| 2026-08-26 | ¥1.940,00 | -1,55 % | ¥2.000,00 | ¥2.012,50 | ¥1.928,50 | 2,28M |
| 2026-08-25 | ¥1.970,50 | +0,92 % | ¥1.950,00 | ¥1.979,50 | ¥1.946,00 | 2,65M |
| 2026-08-24 | ¥1.952,50 | -1,21 % | ¥1.966,00 | ¥1.988,50 | ¥1.937,50 | 2,01M |
| 2026-08-21 | ¥1.976,50 | +3,02 % | ¥1.907,50 | ¥1.976,50 | ¥1.907,00 | 3,59M |
| 2026-08-20 | ¥1.918,50 | +1,11 % | ¥1.936,50 | ¥1.945,00 | ¥1.903,50 | 3,26M |
| 2026-08-19 | ¥1.897,50 | +0,85 % | ¥1.914,00 | ¥1.926,00 | ¥1.890,50 | 3,52M |
| 2026-08-18 | ¥1.881,50 | +1,68 % | ¥1.853,00 | ¥1.897,50 | ¥1.835,50 | 2,51M |
| 2026-08-17 | ¥1.850,50 | -3,54 % | ¥1.897,00 | ¥1.907,00 | ¥1.846,00 | 1,74M |
| 2026-08-14 | ¥1.918,50 | +1,59 % | ¥1.861,50 | ¥1.918,50 | ¥1.861,50 | 2,32M |
| 2026-08-13 | ¥1.888,50 | -2,45 % | ¥1.923,00 | ¥1.924,50 | ¥1.853,00 | 3,63M |
| 2026-08-12 | ¥1.936,00 | -2,22 % | ¥1.993,00 | ¥1.999,50 | ¥1.923,50 | 4,15M |
| 2026-08-10 | ¥1.980,00 | +19,89 % | ¥1.925,00 | ¥1.986,50 | ¥1.917,00 | 11,98M |
| 2026-08-07 | ¥1.651,50 | +0,64 % | ¥1.640,00 | ¥1.652,00 | ¥1.602,50 | 3,15M |
| 2026-08-06 | ¥1.641,00 | +0,89 % | ¥1.616,50 | ¥1.641,00 | ¥1.611,50 | 1,81M |
| 2026-08-05 | ¥1.626,50 | +0,99 % | ¥1.591,50 | ¥1.629,50 | ¥1.584,50 | 2,64M |
| 2026-08-04 | ¥1.610,50 | +0,91 % | ¥1.599,00 | ¥1.616,00 | ¥1.579,50 | 2,06M |
| 2026-08-03 | ¥1.596,00 | -0,19 % | ¥1.582,00 | ¥1.600,50 | ¥1.553,00 | 2,87M |
| 2026-07-31 | ¥1.599,00 | -4,25 % | ¥1.590,00 | ¥1.623,50 | ¥1.587,50 | 2,33M |
| 2026-07-30 | ¥1.670,00 | -0,15 % | ¥1.680,00 | ¥1.689,00 | ¥1.640,00 | 2,17M |
| 2026-07-29 | ¥1.672,50 | +2,26 % | ¥1.651,00 | ¥1.683,00 | ¥1.636,50 | 3,21M |
| 2026-07-28 | ¥1.635,50 | +1,84 % | ¥1.605,00 | ¥1.646,50 | ¥1.605,00 | 3,03M |
| 2026-07-27 | ¥1.606,00 | +4,97 % | ¥1.557,00 | ¥1.613,00 | ¥1.552,00 | 2,54M |
| 2026-07-24 | ¥1.530,00 | +1,26 % | ¥1.500,00 | ¥1.537,00 | ¥1.494,00 | 1,66M |
| 2026-07-23 | ¥1.511,00 | -2,45 % | ¥1.522,00 | ¥1.536,50 | ¥1.506,50 | 2,24M |
| 2026-07-22 | ¥1.549,00 | -3,31 % | ¥1.536,00 | ¥1.559,00 | ¥1.531,00 | 2,54M |
| 2026-07-21 | ¥1.602,00 | -1,60 % | ¥1.600,00 | ¥1.646,00 | ¥1.596,50 | 3,17M |
| 2026-07-17 | ¥1.628,00 | +4,96 % | ¥1.563,00 | ¥1.631,50 | ¥1.555,00 | 5,27M |
| 2026-07-16 | ¥1.551,00 | +0,65 % | ¥1.541,00 | ¥1.565,50 | ¥1.540,00 | 1,97M |
| 2026-07-15 | ¥1.541,00 | -1,28 % | ¥1.550,00 | ¥1.552,50 | ¥1.529,00 | 1,72M |
| 2026-07-14 | ¥1.561,00 | +0,61 % | ¥1.545,50 | ¥1.576,00 | ¥1.545,50 | 1,99M |
| 2026-07-13 | ¥1.551,50 | +1,34 % | ¥1.537,00 | ¥1.551,50 | ¥1.527,00 | 1,87M |
| 2026-07-10 | ¥1.531,00 | +0,92 % | ¥1.525,00 | ¥1.538,50 | ¥1.518,00 | 2,39M |
| 2026-07-09 | ¥1.517,00 | -4,71 % | ¥1.572,50 | ¥1.574,50 | ¥1.505,50 | 3,11M |
| 2026-07-08 | ¥1.592,00 | +1,73 % | ¥1.585,50 | ¥1.597,00 | ¥1.558,50 | 4,00M |
| 2026-07-07 | ¥1.565,00 | -1,45 % | ¥1.586,00 | ¥1.587,00 | ¥1.552,00 | 2,17M |
| 2026-07-06 | ¥1.588,00 | +3,89 % | ¥1.565,00 | ¥1.588,00 | ¥1.530,00 | 3,67M |
| 2026-07-03 | ¥1.528,50 | +0,03 % | ¥1.564,50 | ¥1.582,00 | ¥1.528,00 | 2,90M |
| 2026-07-02 | ¥1.528,00 | +4,02 % | ¥1.497,00 | ¥1.532,00 | ¥1.492,00 | 3,11M |
| 2026-07-01 | ¥1.469,00 | -0,10 % | ¥1.454,00 | ¥1.474,00 | ¥1.449,50 | 2,14M |
| 2026-06-30 | ¥1.470,50 | -1,08 % | ¥1.487,00 | ¥1.500,50 | ¥1.464,00 | 2,17M |
| 2026-06-29 | ¥1.486,50 | +1,54 % | ¥1.467,00 | ¥1.512,50 | ¥1.465,00 | 3,07M |
| 2026-06-26 | ¥1.464,00 | +2,23 % | ¥1.446,00 | ¥1.464,00 | ¥1.438,50 | 2,58M |
| 2026-06-25 | ¥1.432,00 | +4,83 % | ¥1.385,50 | ¥1.435,00 | ¥1.358,50 | 3,97M |
| 2026-06-24 | ¥1.366,00 | -2,53 % | ¥1.410,00 | ¥1.411,00 | ¥1.362,50 | 2,70M |
| 2026-06-23 | ¥1.401,50 | +0,86 % | ¥1.375,00 | ¥1.404,50 | ¥1.366,50 | 2,81M |
| 2026-06-22 | ¥1.389,50 | +1,87 % | ¥1.375,00 | ¥1.402,00 | ¥1.370,50 | 1,83M |
| 2026-06-19 | ¥1.364,00 | -2,19 % | ¥1.374,50 | ¥1.395,00 | ¥1.353,00 | 5,10M |
| 2026-06-18 | ¥1.394,50 | -2,11 % | ¥1.411,00 | ¥1.424,00 | ¥1.382,50 | 2,88M |
| 2026-06-17 | ¥1.424,50 | +0,85 % | ¥1.429,50 | ¥1.434,00 | ¥1.415,00 | 2,80M |
| 2026-06-16 | ¥1.412,50 | -0,63 % | ¥1.441,00 | ¥1.442,00 | ¥1.402,00 | 2,63M |
| 2026-06-15 | ¥1.421,50 | +1,14 % | ¥1.400,00 | ¥1.433,00 | ¥1.384,50 | 3,08M |
| 2026-06-12 | ¥1.405,50 | -2,06 % | ¥1.411,00 | ¥1.431,50 | ¥1.401,50 | 4,08M |
| 2026-06-11 | ¥1.435,00 | -2,18 % | ¥1.450,00 | ¥1.461,00 | ¥1.428,50 | 4,59M |
| 2026-06-10 | ¥1.467,00 | -0,03 % | ¥1.468,00 | ¥1.482,00 | ¥1.454,00 | 3,12M |
| 2026-06-09 | ¥1.467,50 | +0,48 % | ¥1.459,00 | ¥1.468,50 | ¥1.442,00 | 3,21M |
| 2026-06-08 | ¥1.460,50 | -2,21 % | ¥1.478,50 | ¥1.502,50 | ¥1.452,00 | 4,38M |
| 2026-06-05 | ¥1.493,50 | -0,20 % | ¥1.526,50 | ¥1.553,00 | ¥1.493,50 | 4,18M |
| 2026-06-04 | ¥1.496,50 | +1,63 % | ¥1.474,50 | ¥1.502,50 | ¥1.467,00 | 3,77M |
| 2026-06-03 | ¥1.472,50 | +2,19 % | ¥1.457,00 | ¥1.521,00 | ¥1.451,00 | 5,04M |
| 2026-06-02 | ¥1.441,00 | -1,10 % | ¥1.443,00 | ¥1.451,50 | ¥1.399,50 | 6,33M |
| 2026-06-01 | ¥1.457,00 | +4,29 % | ¥1.425,00 | ¥1.472,00 | ¥1.405,50 | 6,75M |
| 2026-05-29 | ¥1.397,00 | +1,12 % | ¥1.396,50 | ¥1.434,00 | ¥1.385,00 | 44,07M |
| 2026-05-28 | ¥1.381,50 | -1,43 % | ¥1.371,50 | ¥1.424,50 | ¥1.371,50 | 5,47M |
| 2026-05-27 | ¥1.401,50 | +1,82 % | ¥1.406,50 | ¥1.423,50 | ¥1.378,00 | 5,77M |
| 2026-05-26 | ¥1.376,50 | -0,43 % | ¥1.370,00 | ¥1.376,50 | ¥1.332,00 | 4,91M |
| 2026-05-25 | ¥1.382,50 | -1,88 % | ¥1.391,50 | ¥1.400,00 | ¥1.365,00 | 3,38M |
| 2026-05-22 | ¥1.409,00 | +2,62 % | ¥1.355,00 | ¥1.412,00 | ¥1.352,00 | 4,98M |