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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,501.5	2,514	2,514	2,546.5	2,498	2.06M
June 27, 2025	2,490	2,482	2,482	2,499.5	2,473.5	1.21M
June 26, 2025	2,459.5	2,467.5	2,467.5	2,481	2,452	1.11M
June 25, 2025	2,480	2,474	2,474	2,491	2,463	1.39M
June 24, 2025	2,497.5	2,480	2,480	2,503	2,467	1.29M
June 23, 2025	2,450	2,476.5	2,476.5	2,476.5	2,425.5	836,000
June 20, 2025	2,435.5	2,453	2,453	2,467.5	2,431	8.5M
June 19, 2025	2,455	2,435.5	2,435.5	2,455.5	2,426	1.06M
June 18, 2025	2,440.5	2,477	2,477	2,481.5	2,440.5	1.83M
June 17, 2025	2,460.5	2,462	2,462	2,473.5	2,446.5	1.27M
June 16, 2025	2,486.5	2,478.5	2,478.5	2,496	2,459	2M
June 13, 2025	2,517	2,484	2,484	2,552	2,453.5	2.78M
June 12, 2025	2,423	2,467	2,467	2,467	2,415.5	1.74M
June 11, 2025	2,425	2,423	2,423	2,437.5	2,409.5	590,200
June 10, 2025	2,385.5	2,421	2,421	2,427	2,385	1.88M
June 09, 2025	2,366	2,378.5	2,378.5	2,410	2,366	1.58M
June 06, 2025	2,346	2,346	2,346	2,358.5	2,331	1.22M
June 05, 2025	2,335	2,346.5	2,346.5	2,360.5	2,329.5	1.55M
June 04, 2025	2,364.5	2,361.5	2,361.5	2,369.5	2,347	1.58M
June 03, 2025	2,378	2,364	2,364	2,383.5	2,356	1.34M
June 02, 2025	2,426	2,399	2,399	2,432	2,380.5	1.49M
May 30, 2025	2,418.5	2,432.5	2,432.5	2,456	2,414	3.08M
May 29, 2025	2,452.5	2,426	2,426	2,457.5	2,406.5	1.93M
May 28, 2025	2,456.5	2,444	2,444	2,476.5	2,442	1.64M
May 27, 2025	2,459.5	2,457	2,457	2,471.5	2,433.5	1.18M
May 26, 2025	2,410	2,431.5	2,431.5	2,438	2,401	1.11M
May 23, 2025	2,404	2,429.5	2,429.5	2,429.5	2,403.5	1.37M

Sysmex Corporation (6869.T) JPX