kabutan

SYSMEX CORPORATION(6869) Historical

6869
TSE Prime
SYSMEX CORPORATION
1,459.5
JPY
-26.5
(-1.78%)
Dec 5, 12:48 pm JST
9.40
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
1,460
Dec 5, 12:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
3,214.0 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
Dec 5, 2025 1,476 1,484 1,456 1,459 -27 -1.78% 1,257,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,451.0 1,486.0 1,443.0 1,486.0 +32.0 +2.20% 3,239,900
Dec 3, 2025 1,450.0 1,459.0 1,435.0 1,454.0 -7.0 -0.48% 3,220,700
Dec 2, 2025 1,448.0 1,474.5 1,445.0 1,461.0 +16.0 +1.11% 4,155,100
Dec 1, 2025 1,480.5 1,482.0 1,440.0 1,445.0 -41.0 -2.76% 4,274,000
Nov 28, 2025 1,500.0 1,510.0 1,486.0 1,486.0 -19.0 -1.26% 4,839,100
Nov 27, 2025 1,520.0 1,530.5 1,502.5 1,505.0 -32.5 -2.11% 3,291,000
Nov 26, 2025 1,542.0 1,566.0 1,533.5 1,537.5 -28.5 -1.82% 3,243,800
Nov 25, 2025 1,580.0 1,584.0 1,546.5 1,566.0 +7.5 +0.48% 4,687,100
Nov 21, 2025 1,500.5 1,566.5 1,500.5 1,558.5 +61.5 +4.11% 5,941,700
Nov 20, 2025 1,502.0 1,530.0 1,497.0 1,497.0 -5.0 -0.33% 2,872,500
Nov 19, 2025 1,507.0 1,517.5 1,501.5 1,502.0 -11.5 -0.76% 3,120,200
Nov 18, 2025 1,522.5 1,547.5 1,513.5 1,513.5 -16.5 -1.08% 3,393,400
Nov 17, 2025 1,555.0 1,567.0 1,524.5 1,530.0 -35.0 -2.24% 3,041,600
Nov 14, 2025 1,571.5 1,579.0 1,560.0 1,565.0 -23.5 -1.48% 3,819,900
Nov 13, 2025 1,614.0 1,614.5 1,580.0 1,588.5 -27.5 -1.70% 3,747,200
Nov 12, 2025 1,630.0 1,645.0 1,601.0 1,616.0 -14.0 -0.86% 5,856,600
Nov 11, 2025 1,670.0 1,674.0 1,623.0 1,630.0 -38.5 -2.31% 4,023,300
Nov 10, 2025 1,699.5 1,699.5 1,654.0 1,668.5 +31.0 +1.89% 3,851,300
Nov 7, 2025 1,650.0 1,654.5 1,616.5 1,637.5 +27.5 +1.71% 3,933,800
Nov 6, 2025 1,627.0 1,642.0 1,594.5 1,610.0 -97.0 -5.68% 6,732,400