If you invested ¥1000 in Sysmex Corporation (6869.T) 10 years ago, it would be worth ¥632.01 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥353.79, while ¥1000 invested 1 year ago would be worth ¥571.31. This corresponds to total returns of -36.8%, -64.62%, -42.87%, respectively, with annualized returns of -4.48%, -18.75%, -42.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,375 | 1,389.5 | 1,389.5 | 1,402 | 1,370.5 | 1.83M |
| June 19, 2026 | 1,374.5 | 1,364 | 1,364 | 1,395 | 1,353 | 5.1M |
| June 18, 2026 | 1,411 | 1,394.5 | 1,394.5 | 1,424 | 1,382.5 | 2.88M |
| June 17, 2026 | 1,429.5 | 1,424.5 | 1,424.5 | 1,434 | 1,415 | 2.8M |
| June 16, 2026 | 1,441 | 1,412.5 | 1,412.5 | 1,442 | 1,402 | 2.63M |
| June 15, 2026 | 1,400 | 1,421.5 | 1,421.5 | 1,433 | 1,384.5 | 3.08M |
| June 12, 2026 | 1,411 | 1,405.5 | 1,405.5 | 1,431.5 | 1,401.5 | 4.08M |
| June 11, 2026 | 1,450 | 1,435 | 1,435 | 1,461 | 1,428.5 | 4.59M |
| June 10, 2026 | 1,468 | 1,467 | 1,467 | 1,482 | 1,454 | 3.12M |
| June 09, 2026 | 1,459 | 1,467.5 | 1,467.5 | 1,468.5 | 1,442 | 3.21M |
| June 08, 2026 | 1,478.5 | 1,460.5 | 1,460.5 | 1,502.5 | 1,452 | 4.38M |
| June 05, 2026 | 1,526.5 | 1,493.5 | 1,493.5 | 1,553 | 1,493.5 | 4.18M |
| June 04, 2026 | 1,474.5 | 1,496.5 | 1,496.5 | 1,502.5 | 1,467 | 3.77M |
| June 03, 2026 | 1,457 | 1,472.5 | 1,472.5 | 1,521 | 1,451 | 5.04M |
| June 02, 2026 | 1,443 | 1,441 | 1,441 | 1,451.5 | 1,399.5 | 6.33M |
| June 01, 2026 | 1,425 | 1,457 | 1,457 | 1,472 | 1,405.5 | 6.75M |
| May 29, 2026 | 1,396.5 | 1,397 | 1,397 | 1,434 | 1,385 | 44.07M |
| May 28, 2026 | 1,371.5 | 1,381.5 | 1,381.5 | 1,424.5 | 1,371.5 | 5.47M |
| May 27, 2026 | 1,406.5 | 1,401.5 | 1,401.5 | 1,423.5 | 1,378 | 5.77M |
| May 26, 2026 | 1,370 | 1,376.5 | 1,376.5 | 1,376.5 | 1,332 | 4.91M |
| May 25, 2026 | 1,391.5 | 1,382.5 | 1,382.5 | 1,400 | 1,365 | 3.38M |
| May 22, 2026 | 1,355 | 1,409 | 1,409 | 1,412 | 1,352 | 4.98M |
| May 21, 2026 | 1,356 | 1,373 | 1,373 | 1,380 | 1,337.5 | 4.39M |
| May 20, 2026 | 1,399.5 | 1,377.5 | 1,377.5 | 1,405 | 1,359.5 | 4.85M |
| May 19, 2026 | 1,395 | 1,403.5 | 1,403.5 | 1,406.5 | 1,367 | 4.51M |
| May 18, 2026 | 1,361 | 1,381.5 | 1,381.5 | 1,388.5 | 1,345 | 4.44M |
| May 15, 2026 | 1,300 | 1,335 | 1,335 | 1,335 | 1,246 | 9.69M |
| May 14, 2026 | 1,342 | 1,343 | 1,343 | 1,352.5 | 1,329 | 4.51M |
| May 13, 2026 | 1,333 | 1,342 | 1,342 | 1,345 | 1,313 | 4.13M |
| May 12, 2026 | 1,319.5 | 1,303 | 1,303 | 1,325 | 1,292 | 3.81M |
| May 11, 2026 | 1,332 | 1,325 | 1,325 | 1,351 | 1,310.5 | 3.89M |
| May 08, 2026 | 1,350 | 1,350 | 1,350 | 1,359 | 1,333.5 | 4.95M |
| May 07, 2026 | 1,323 | 1,319 | 1,319 | 1,337 | 1,299 | 6M |
| May 01, 2026 | 1,350 | 1,331.5 | 1,331.5 | 1,358.5 | 1,326 | 3.41M |
| April 30, 2026 | 1,357.5 | 1,378 | 1,378 | 1,390 | 1,353 | 5.72M |
| April 28, 2026 | 1,430 | 1,379 | 1,379 | 1,432 | 1,373 | 3.91M |
| April 27, 2026 | 1,396 | 1,400 | 1,400 | 1,409.5 | 1,388.5 | 3.08M |
| April 24, 2026 | 1,379.5 | 1,396 | 1,396 | 1,403 | 1,379.5 | 3.73M |
| April 23, 2026 | 1,420 | 1,385 | 1,385 | 1,423 | 1,376.5 | 3.58M |
| April 22, 2026 | 1,397 | 1,410 | 1,410 | 1,432.5 | 1,394 | 4.08M |
| April 21, 2026 | 1,464 | 1,420.5 | 1,420.5 | 1,464.5 | 1,408.5 | 3.25M |
| April 20, 2026 | 1,443 | 1,437.5 | 1,437.5 | 1,455.5 | 1,435 | 2.17M |
| April 17, 2026 | 1,420.5 | 1,437 | 1,437 | 1,447 | 1,419 | 3.37M |
| April 16, 2026 | 1,444 | 1,428.5 | 1,428.5 | 1,452 | 1,428.5 | 3.03M |
| April 15, 2026 | 1,416 | 1,432 | 1,432 | 1,438.5 | 1,411.5 | 3.02M |
| April 14, 2026 | 1,402 | 1,397 | 1,397 | 1,408.5 | 1,389 | 2.27M |
| April 13, 2026 | 1,396 | 1,385.5 | 1,385.5 | 1,404.5 | 1,372 | 2.83M |
| April 10, 2026 | 1,399.5 | 1,388 | 1,388 | 1,415 | 1,375.5 | 3.75M |
| April 09, 2026 | 1,436 | 1,406.5 | 1,406.5 | 1,441 | 1,401.5 | 4.17M |
| April 08, 2026 | 1,445 | 1,451 | 1,451 | 1,459 | 1,440 | 3.16M |
| April 07, 2026 | 1,421 | 1,425.5 | 1,425.5 | 1,437 | 1,421 | 2.23M |
| April 06, 2026 | 1,439.5 | 1,413.5 | 1,413.5 | 1,444.5 | 1,413 | 2.02M |
| April 03, 2026 | 1,432 | 1,430 | 1,430 | 1,443.5 | 1,425 | 1.78M |
| April 02, 2026 | 1,434 | 1,426 | 1,426 | 1,437 | 1,415.5 | 2.85M |
| April 01, 2026 | 1,394.5 | 1,430 | 1,430 | 1,430 | 1,390.5 | 2.73M |
| March 31, 2026 | 1,366.5 | 1,368.5 | 1,368.5 | 1,385.5 | 1,345.5 | 3.56M |
| March 30, 2026 | 1,300 | 1,344.5 | 1,344.5 | 1,348.5 | 1,297 | 3.5M |
| March 27, 2026 | 1,376.5 | 1,402 | 1,383 | 1,409 | 1,366.5 | 3.47M |
| March 26, 2026 | 1,346 | 1,365 | 1,346.5 | 1,365 | 1,343.5 | 3.29M |
| March 25, 2026 | 1,354.5 | 1,350 | 1,331.7 | 1,362.5 | 1,345 | 4.23M |