Sysmex Corporation - 6869.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,822.5	1,824.5	1,824.5	1,836	1,808.5	2.95M
September 25, 2025	1,849.5	1,836	1,836	1,855	1,830	2.27M
September 24, 2025	1,854	1,850.5	1,850.5	1,861	1,824	3.08M
September 22, 2025	1,857	1,867	1,867	1,891	1,851	2.36M
September 19, 2025	1,889	1,864	1,864	1,895.5	1,864	4.01M
September 18, 2025	1,905.5	1,910	1,910	1,917	1,896	1.4M
September 17, 2025	1,896	1,899.5	1,899.5	1,907	1,878.5	1.69M
September 16, 2025	1,872	1,885.5	1,885.5	1,899.5	1,868	1.99M
September 12, 2025	1,895	1,891	1,891	1,896	1,871	2.45M
September 11, 2025	1,895	1,891	1,891	1,896	1,871	2.45M
September 10, 2025	1,924	1,914.5	1,914.5	1,924.5	1,895	1.78M
September 09, 2025	1,958.5	1,911.5	1,911.5	1,961	1,911.5	3.13M
September 08, 2025	1,973	1,962	1,962	1,977.5	1,959.5	2.15M
September 05, 2025	1,925	1,952.5	1,952.5	1,955.5	1,918.5	2.18M
September 04, 2025	1,896.5	1,907	1,907	1,917	1,895.5	1.69M
September 03, 2025	1,880	1,902.5	1,902.5	1,922	1,875	3.53M
September 02, 2025	1,884.5	1,900	1,900	1,905.5	1,884	1.85M
September 01, 2025	1,866.5	1,884	1,884	1,894	1,851	2.96M
August 29, 2025	1,889	1,868	1,868	1,889	1,857	3.4M
August 28, 2025	1,900	1,893	1,893	1,920	1,889	2.39M
August 27, 2025	1,904	1,897.5	1,897.5	1,909.5	1,885.5	2.82M
August 26, 2025	1,927.5	1,909	1,909	1,934	1,909	4.08M
August 25, 2025	1,951	1,931.5	1,931.5	1,961.5	1,931.5	3.15M
August 22, 2025	1,965	1,968	1,968	1,974.5	1,950.5	1.9M
August 21, 2025	1,986.5	1,963	1,963	1,995	1,955	2.89M
August 20, 2025	1,995	1,972.5	1,972.5	2,015	1,972.5	2.73M
August 19, 2025	1,970	1,988	1,988	1,988	1,956	2.71M
August 18, 2025	2,007	1,977	1,977	2,008.5	1,965	3.88M
August 15, 2025	1,986.5	1,999.5	1,999.5	2,017	1,975	3.2M
August 14, 2025	2,036	1,994	1,994	2,037.5	1,982	4.19M
August 13, 2025	2,052	2,056.5	2,056.5	2,086	2,036	2.98M
August 12, 2025	2,055	2,062	2,062	2,081.5	2,030	3.78M
August 08, 2025	2,041.5	2,045.5	2,045.5	2,049.5	1,981.5	6.04M
August 07, 2025	2,094.5	2,041.5	2,041.5	2,114	2,031	9.97M
August 06, 2025	2,458	2,494.5	2,494.5	2,529.5	2,457	1.62M
August 05, 2025	2,471.5	2,474.5	2,474.5	2,491	2,460	1.12M
August 04, 2025	2,459	2,466.5	2,466.5	2,475	2,451	996,000
August 01, 2025	2,474.5	2,480	2,480	2,522	2,468	993,800
July 31, 2025	2,457	2,477	2,477	2,480	2,456	1.38M
July 30, 2025	2,493.5	2,477	2,477	2,510	2,457	1.39M
July 29, 2025	2,501	2,510	2,510	2,516.5	2,490	1.13M
July 28, 2025	2,500	2,522	2,522	2,524.5	2,500	938,200
July 25, 2025	2,530	2,511.5	2,511.5	2,539	2,501	1.1M
July 24, 2025	2,530	2,553.5	2,553.5	2,563.5	2,513	1.37M
July 23, 2025	2,429	2,513	2,513	2,522	2,420.5	2.39M
July 22, 2025	2,450	2,380	2,380	2,468.5	2,372.5	1.48M
July 18, 2025	2,500	2,475.5	2,475.5	2,501.5	2,461.5	1.14M
July 17, 2025	2,476.5	2,490	2,490	2,498	2,456	1.11M
July 16, 2025	2,474.5	2,469.5	2,469.5	2,488.5	2,458	1.19M
July 15, 2025	2,476	2,471	2,471	2,488	2,455	1.29M
July 14, 2025	2,479	2,480.5	2,480.5	2,495	2,467.5	1.31M
July 11, 2025	2,478	2,501.5	2,501.5	2,512	2,466.5	1.35M
July 10, 2025	2,480	2,444	2,444	2,493	2,424.5	1.83M
July 09, 2025	2,474	2,461.5	2,461.5	2,477.5	2,440.5	1.39M
July 08, 2025	2,425.5	2,443.5	2,443.5	2,448	2,414	1.65M
July 07, 2025	2,457	2,423	2,423	2,464	2,417.5	894,000
July 04, 2025	2,485.5	2,445.5	2,445.5	2,490.5	2,445.5	953,300
July 03, 2025	2,500	2,498.5	2,498.5	2,513	2,484	1.34M
July 02, 2025	2,500	2,515.5	2,515.5	2,516.5	2,479.5	1.33M
July 01, 2025	2,505	2,489.5	2,489.5	2,526.5	2,473.5	1.39M

Sysmex Corporation (6869.T) JPX