Sysmex Corporation 6869
TSE · Japan · Health Technology
¥1,822.00-46.50 (-2.49%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,834.00 | -1.85% | ¥1,830.50 | ¥1,856.50 | ¥1,818.50 | 838.60K |
| 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 |