kabutan

SYSMEX CORPORATION(6869) Historical

6869
TSE Prime
SYSMEX CORPORATION
1,379.0
JPY
-21.0
(-1.50%)
Apr 28, 3:30 pm JST
8.66
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,360
Apr 28, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High May 14, 2025
2,710.5 JPY
52 Week Low Feb 18, 2026
1,268.0 JPY
Yearly High Jan 14, 2026
1,609.5 JPY
Yearly Low Feb 18, 2026
1,268.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,430 1,432 1,373 1,379 -21 -1.50% 3,911,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,396.0 1,409.5 1,388.5 1,400.0 +4.0 +0.29% 3,081,700
Apr 24, 2026 1,379.5 1,403.0 1,379.5 1,396.0 +11.0 +0.79% 3,728,200
Apr 23, 2026 1,420.0 1,423.0 1,376.5 1,385.0 -25.0 -1.77% 3,580,900
Apr 22, 2026 1,397.0 1,432.5 1,394.0 1,410.0 -10.5 -0.74% 4,079,700
Apr 21, 2026 1,464.0 1,464.5 1,408.5 1,420.5 -17.0 -1.18% 3,245,800
Apr 20, 2026 1,443.0 1,455.5 1,435.0 1,437.5 +0.5 +0.03% 2,169,100
Apr 17, 2026 1,420.5 1,447.0 1,419.0 1,437.0 +8.5 +0.60% 3,370,000
Apr 16, 2026 1,444.0 1,452.0 1,428.5 1,428.5 -3.5 -0.24% 3,031,600
Apr 15, 2026 1,416.0 1,438.5 1,411.5 1,432.0 +35.0 +2.51% 3,024,300
Apr 14, 2026 1,402.0 1,408.5 1,389.0 1,397.0 +11.5 +0.83% 2,274,400
Apr 13, 2026 1,396.0 1,404.5 1,372.0 1,385.5 -2.5 -0.18% 2,825,000
Apr 10, 2026 1,399.5 1,415.0 1,375.5 1,388.0 -18.5 -1.32% 3,748,400
Apr 9, 2026 1,436.0 1,441.0 1,401.5 1,406.5 -44.5 -3.07% 4,167,500
Apr 8, 2026 1,445.0 1,459.0 1,440.0 1,451.0 +25.5 +1.79% 3,160,600
Apr 7, 2026 1,421.0 1,437.0 1,421.0 1,425.5 +12.0 +0.85% 2,234,500
Apr 6, 2026 1,439.5 1,444.5 1,413.0 1,413.5 -16.5 -1.15% 2,020,400
Apr 3, 2026 1,432.0 1,443.5 1,425.0 1,430.0 +4.0 +0.28% 1,779,800
Apr 2, 2026 1,434.0 1,437.0 1,415.5 1,426.0 -4.0 -0.28% 2,851,700
Apr 1, 2026 1,394.5 1,430.0 1,390.5 1,430.0 +61.5 +4.49% 2,733,300
Mar 31, 2026 1,366.5 1,385.5 1,345.5 1,368.5 +24.0 +1.79% 3,564,600