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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,396 1,432 1,373 1,379 -17 -1.22% 10,904,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,443.0 1,464.5 1,376.5 1,396.0 -41.0 -2.85% 16,803,700
Apr 17, 2026 1,396.0 1,452.0 1,372.0 1,437.0 +49.0 +3.53% 14,525,300
Apr 10, 2026 1,439.5 1,459.0 1,375.5 1,388.0 -42.0 -2.94% 15,331,400
Apr 3, 2026 1,300.0 1,443.5 1,297.0 1,430.0 +28.0 +2.00% 14,432,100
Mar 27, 2026 1,365.0 1,409.0 1,337.5 1,402.0 +17.0 +1.23% 18,994,600
Mar 19, 2026 1,424.0 1,428.0 1,358.5 1,385.0 -18.5 -1.32% 18,124,700
Mar 13, 2026 1,519.0 1,555.5 1,399.5 1,403.5 -137.5 -8.92% 30,501,900
Mar 6, 2026 1,500.0 1,568.5 1,407.5 1,541.0 +69.0 +4.69% 32,499,800
Feb 27, 2026 1,360.0 1,472.0 1,355.5 1,472.0 +133.5 +9.97% 21,880,000
Feb 20, 2026 1,344.0 1,360.5 1,268.0 1,338.5 +37.5 +2.88% 28,209,800
Feb 13, 2026 1,495.0 1,608.0 1,296.0 1,301.0 -193.5 -12.95% 30,219,100
Feb 6, 2026 1,500.0 1,510.0 1,453.5 1,494.5 +27.5 +1.87% 12,824,400
Jan 30, 2026 1,550.0 1,558.5 1,430.0 1,467.0 -97.5 -6.23% 14,864,300
Jan 23, 2026 1,565.0 1,589.5 1,525.0 1,564.5 -5.0 -0.32% 16,090,600
Jan 16, 2026 1,587.5 1,609.5 1,569.5 1,569.5 -7.5 -0.48% 12,916,300
Jan 9, 2026 1,543.0 1,602.0 1,516.5 1,577.0 +34.5 +2.24% 14,821,600
Dec 30, 2025 1,541.0 1,573.0 1,537.5 1,542.5 -2.5 -0.16% 4,856,100
Dec 26, 2025 1,560.0 1,578.5 1,542.0 1,545.0 -16.5 -1.06% 11,800,900
Dec 19, 2025 1,505.0 1,586.5 1,485.0 1,561.5 +98.0 +6.70% 24,753,200
Dec 12, 2025 1,459.0 1,492.0 1,439.0 1,463.5 +5.0 +0.34% 16,484,800