kabutan

SYSMEX CORPORATION(6869) Historical

6869
TSE Prime
SYSMEX CORPORATION
1,871.0
JPY
-4.5
(-0.24%)
Oct 9, 10:15 am JST
12.26
USD
Oct 8, 9:16 pm EDT
Result
PTS
outside of trading hours
1,870.9
Oct 9, 10:15 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2024
3,236.0 JPY
52 Week Low Oct 2, 2025
1,763.5 JPY
Yearly High Jan 29, 2025
3,063.0 JPY
Yearly Low Oct 2, 2025
1,763.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 1,865 1,872 1,857 1,871 -5 -0.24% 407,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,886.0 1,899.5 1,865.0 1,875.5 -27.5 -1.45% 2,196,900
Oct 7, 2025 1,905.0 1,911.0 1,883.5 1,903.0 -2.0 -0.10% 2,261,900
Oct 6, 2025 1,816.0 1,906.0 1,810.5 1,905.0 +121.0 +6.78% 5,136,700
Oct 3, 2025 1,774.0 1,786.5 1,765.5 1,784.0 +5.0 +0.28% 3,014,300
Oct 2, 2025 1,800.0 1,803.5 1,763.5 1,779.0 -47.0 -2.57% 3,333,200
Oct 1, 2025 1,823.0 1,836.0 1,816.0 1,826.0 +1.5 +0.08% 2,077,700
Sep 30, 2025 1,837.5 1,839.0 1,820.0 1,824.5 -4.5 -0.25% 1,891,000
Sep 29, 2025 1,806.0 1,837.5 1,801.0 1,829.0 +4.5 +0.25% 2,923,400
Sep 26, 2025 1,822.5 1,836.0 1,808.5 1,824.5 -11.5 -0.63% 2,952,400
Sep 25, 2025 1,849.5 1,855.0 1,830.0 1,836.0 -14.5 -0.78% 2,267,800
Sep 24, 2025 1,854.0 1,861.0 1,824.0 1,850.5 -16.5 -0.88% 3,077,400
Sep 22, 2025 1,857.0 1,891.0 1,851.0 1,867.0 +3.0 +0.16% 2,364,100
Sep 19, 2025 1,889.0 1,895.5 1,864.0 1,864.0 -46.0 -2.41% 4,012,800
Sep 18, 2025 1,905.5 1,917.0 1,896.0 1,910.0 +10.5 +0.55% 1,399,300
Sep 17, 2025 1,896.0 1,907.0 1,878.5 1,899.5 +14.0 +0.74% 1,689,400
Sep 16, 2025 1,872.0 1,899.5 1,868.0 1,885.5 -5.5 -0.29% 1,993,700
Sep 12, 2025 1,895.0 1,896.0 1,871.0 1,891.0 -3.0 -0.16% 2,448,900
Sep 11, 2025 1,894.0 1,904.5 1,888.0 1,894.0 -20.5 -1.07% 1,887,800
Sep 10, 2025 1,924.0 1,924.5 1,895.0 1,914.5 +3.0 +0.16% 1,775,000
Sep 9, 2025 1,958.5 1,961.0 1,911.5 1,911.5 -50.5 -2.57% 3,133,700