kabutan

SYSMEX CORPORATION(6869) Historical

6869
TSE Prime
SYSMEX CORPORATION
1,453.0
JPY
-33.0
(-2.22%)
Dec 5, 2:27 pm JST
9.39
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,452.5
Dec 5, 2:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,480 1,486 1,435 1,453 -33 -2.22% 16,693,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,580.0 1,584.0 1,486.0 1,486.0 -72.5 -4.65% 16,061,000
Nov 21, 2025 1,555.0 1,567.0 1,497.0 1,558.5 -6.5 -0.42% 18,369,400
Nov 14, 2025 1,699.5 1,699.5 1,560.0 1,565.0 -72.5 -4.43% 21,298,300
Nov 7, 2025 1,714.0 1,749.0 1,594.5 1,637.5 -89.5 -5.18% 20,558,000
Oct 31, 2025 1,805.0 1,829.5 1,711.5 1,727.0 -73.0 -4.06% 16,363,900
Oct 24, 2025 1,801.0 1,845.0 1,795.5 1,800.0 -3.5 -0.19% 14,584,600
Oct 17, 2025 1,818.5 1,827.5 1,757.0 1,803.5 -79.5 -4.22% 12,563,200
Oct 10, 2025 1,816.0 1,919.0 1,810.5 1,883.0 +99.0 +5.55% 14,368,900
Oct 3, 2025 1,806.0 1,839.0 1,763.5 1,784.0 -40.5 -2.22% 13,239,600
Sep 26, 2025 1,857.0 1,891.0 1,808.5 1,824.5 -39.5 -2.12% 10,661,700
Sep 19, 2025 1,872.0 1,917.0 1,864.0 1,864.0 -27.0 -1.43% 9,095,200
Sep 12, 2025 1,973.0 1,977.5 1,871.0 1,891.0 -61.5 -3.15% 11,400,000
Sep 5, 2025 1,866.5 1,955.5 1,851.0 1,952.5 +84.5 +4.52% 12,202,400
Aug 29, 2025 1,951.0 1,961.5 1,857.0 1,868.0 -100.0 -5.08% 15,842,200
Aug 22, 2025 2,007.0 2,015.0 1,950.5 1,968.0 -31.5 -1.58% 14,108,500
Aug 15, 2025 2,055.0 2,086.0 1,975.0 1,999.5 -46.0 -2.25% 14,143,400
Aug 8, 2025 2,459.0 2,529.5 1,981.5 2,045.5 -434.5 -17.52% 19,753,100
Aug 1, 2025 2,500.0 2,524.5 2,456.0 2,480.0 -31.5 -1.25% 5,832,000
Jul 25, 2025 2,450.0 2,563.5 2,372.5 2,511.5 +36.0 +1.45% 6,339,900
Jul 18, 2025 2,479.0 2,501.5 2,455.0 2,475.5 -26.0 -1.04% 6,039,100