SYSMEX CORPORATION(6869) Historical

52 Week High Jan 30, 2025

3,037.0 JPY

52 Week Low Dec 3, 2025

1,435.0 JPY

Yearly High Jan 29, 2025

3,063.0 JPY

Yearly Low Dec 3, 2025

1,435.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,455	1,459	1,430	1,440	-23	-1.54%	2,833,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,460.0	1,478.0	1,457.5	1,462.5	-17.0	-1.15%	2,629,600
Jan 27, 2026	1,509.0	1,513.0	1,479.5	1,479.5	-39.0	-2.57%	3,827,000
Jan 26, 2026	1,550.0	1,558.5	1,518.5	1,518.5	-46.0	-2.94%	2,671,100
Jan 23, 2026	1,567.5	1,572.0	1,548.5	1,564.5	+25.0	+1.62%	2,682,300
Jan 22, 2026	1,573.0	1,574.0	1,539.5	1,539.5	-15.0	-0.96%	3,275,000
Jan 21, 2026	1,570.0	1,578.0	1,525.0	1,554.5	-25.5	-1.61%	4,738,300
Jan 20, 2026	1,574.0	1,589.5	1,569.0	1,580.0	+1.5	+0.10%	2,861,100
Jan 19, 2026	1,565.0	1,580.0	1,548.5	1,578.5	+9.0	+0.57%	2,533,900
Jan 16, 2026	1,600.0	1,605.5	1,569.5	1,569.5	-30.5	-1.91%	3,797,000
Jan 15, 2026	1,581.0	1,609.5	1,581.0	1,600.0	-8.0	-0.50%	2,642,400
Jan 14, 2026	1,581.0	1,609.5	1,576.5	1,608.0	+17.5	+1.10%	2,879,100
Jan 13, 2026	1,587.5	1,605.5	1,571.5	1,590.5	+13.5	+0.86%	3,597,800
Jan 9, 2026	1,591.0	1,602.0	1,577.0	1,577.0	+10.0	+0.64%	3,224,800
Jan 8, 2026	1,577.5	1,582.0	1,552.5	1,567.0	-15.0	-0.95%	2,468,100
Jan 7, 2026	1,579.5	1,591.0	1,565.0	1,582.0	+10.0	+0.64%	2,505,400
Jan 6, 2026	1,567.5	1,580.5	1,561.0	1,572.0	+37.5	+2.44%	3,249,100
Jan 5, 2026	1,543.0	1,557.0	1,516.5	1,534.5	-8.0	-0.52%	3,374,200
Dec 30, 2025	1,572.5	1,573.0	1,537.5	1,542.5	-7.5	-0.48%	2,787,400
Dec 29, 2025	1,541.0	1,555.5	1,540.5	1,550.0	+5.0	+0.32%	2,068,700
Dec 26, 2025	1,555.0	1,557.0	1,545.0	1,545.0	-5.5	-0.35%	2,051,500