If you invested ¥1000 in Sysmex Corporation (6869.T) 10 years ago, it would be worth ¥812.25 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥426.68, while ¥1000 invested 1 year ago would be worth ¥1,034.45. This corresponds to total returns of -18.77%, -57.33%, 3.44%, respectively, with annualized returns of -2.06%, -15.65%, 3.44%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,855.5 | 1,868.5 | 1,868.5 | 1,881 | 1,838 | 2.72M |
| September 30, 2026 | 1,836 | 1,845 | 1,845 | 1,860.5 | 1,827.5 | 3.42M |
| September 29, 2026 | 1,887 | 1,859 | 1,859 | 1,900.5 | 1,851 | 2.66M |
| September 28, 2026 | 1,898 | 1,900.5 | 1,900.5 | 1,917 | 1,881.5 | 3.08M |
| September 25, 2026 | 1,860 | 1,901 | 1,901 | 1,902.5 | 1,848 | 2.74M |
| September 24, 2026 | 1,847 | 1,854 | 1,854 | 1,881 | 1,837 | 2.23M |
| September 18, 2026 | 1,870 | 1,859.5 | 1,859.5 | 1,871 | 1,829.5 | 3.86M |
| September 17, 2026 | 1,885.5 | 1,873 | 1,873 | 1,897.5 | 1,865 | 2.23M |
| September 16, 2026 | 1,849 | 1,884 | 1,884 | 1,886 | 1,837 | 2.76M |
| September 15, 2026 | 1,838 | 1,841.5 | 1,841.5 | 1,844 | 1,812 | 1.78M |
| September 11, 2026 | 1,739 | 1,786.5 | 1,786.5 | 1,789 | 1,737 | 3M |
| September 10, 2026 | 1,800 | 1,779 | 1,779 | 1,809.5 | 1,758 | 3.14M |
| September 09, 2026 | 1,831.5 | 1,818 | 1,818 | 1,841 | 1,813 | 2.65M |
| September 08, 2026 | 1,880 | 1,845 | 1,845 | 1,895 | 1,840.5 | 2.41M |
| September 07, 2026 | 1,934 | 1,892.5 | 1,892.5 | 1,939 | 1,892.5 | 2.79M |
| September 04, 2026 | 1,934 | 1,948 | 1,948 | 1,948 | 1,904.5 | 3.12M |
| September 03, 2026 | 1,898 | 1,885.5 | 1,885.5 | 1,910.5 | 1,878.5 | 2.42M |
| September 02, 2026 | 1,956 | 1,907 | 1,907 | 1,963.5 | 1,895.5 | 2.62M |
| September 01, 2026 | 1,965.5 | 1,967 | 1,967 | 1,979 | 1,947 | 2.08M |
| August 31, 2026 | 1,944.5 | 1,963 | 1,963 | 1,964.5 | 1,936.5 | 2.62M |
| August 28, 2026 | 1,948 | 1,955 | 1,955 | 1,979 | 1,929 | 2.1M |
| August 27, 2026 | 1,940 | 1,920 | 1,920 | 1,944 | 1,912.5 | 1.92M |
| August 26, 2026 | 2,000 | 1,940 | 1,940 | 2,012.5 | 1,928.5 | 2.28M |
| August 25, 2026 | 1,950 | 1,970.5 | 1,970.5 | 1,979.5 | 1,946 | 2.65M |
| August 24, 2026 | 1,966 | 1,952.5 | 1,952.5 | 1,988.5 | 1,937.5 | 2.01M |
| August 21, 2026 | 1,907.5 | 1,976.5 | 1,976.5 | 1,976.5 | 1,907 | 3.59M |
| August 20, 2026 | 1,936.5 | 1,918.5 | 1,918.5 | 1,945 | 1,903.5 | 3.26M |
| August 19, 2026 | 1,914 | 1,897.5 | 1,897.5 | 1,926 | 1,890.5 | 3.52M |
| August 18, 2026 | 1,853 | 1,881.5 | 1,881.5 | 1,897.5 | 1,835.5 | 2.51M |
| August 17, 2026 | 1,897 | 1,850.5 | 1,850.5 | 1,907 | 1,846 | 1.74M |
| August 14, 2026 | 1,861.5 | 1,918.5 | 1,918.5 | 1,918.5 | 1,861.5 | 2.32M |
| August 13, 2026 | 1,923 | 1,888.5 | 1,888.5 | 1,924.5 | 1,853 | 3.63M |
| August 12, 2026 | 1,993 | 1,936 | 1,936 | 1,999.5 | 1,923.5 | 4.15M |
| August 10, 2026 | 1,925 | 1,980 | 1,980 | 1,986.5 | 1,917 | 11.98M |
| August 07, 2026 | 1,640 | 1,651.5 | 1,651.5 | 1,652 | 1,602.5 | 3.15M |
| August 06, 2026 | 1,616.5 | 1,641 | 1,641 | 1,641 | 1,611.5 | 1.81M |
| August 05, 2026 | 1,591.5 | 1,626.5 | 1,626.5 | 1,629.5 | 1,584.5 | 2.64M |
| August 04, 2026 | 1,599 | 1,610.5 | 1,610.5 | 1,616 | 1,579.5 | 2.06M |
| August 03, 2026 | 1,582 | 1,596 | 1,596 | 1,600.5 | 1,553 | 2.87M |
| July 31, 2026 | 1,590 | 1,599 | 1,599 | 1,623.5 | 1,587.5 | 2.33M |
| July 30, 2026 | 1,680 | 1,670 | 1,670 | 1,689 | 1,640 | 2.17M |
| July 29, 2026 | 1,651 | 1,672.5 | 1,672.5 | 1,683 | 1,636.5 | 3.21M |
| July 28, 2026 | 1,605 | 1,635.5 | 1,635.5 | 1,646.5 | 1,605 | 3.03M |
| July 27, 2026 | 1,557 | 1,606 | 1,606 | 1,613 | 1,552 | 2.54M |
| July 24, 2026 | 1,500 | 1,530 | 1,530 | 1,537 | 1,494 | 1.66M |
| July 23, 2026 | 1,522 | 1,511 | 1,511 | 1,536.5 | 1,506.5 | 2.24M |
| July 22, 2026 | 1,536 | 1,549 | 1,549 | 1,559 | 1,531 | 2.54M |
| July 21, 2026 | 1,600 | 1,602 | 1,602 | 1,646 | 1,596.5 | 3.17M |
| July 17, 2026 | 1,563 | 1,628 | 1,628 | 1,631.5 | 1,555 | 5.27M |
| July 16, 2026 | 1,541 | 1,551 | 1,551 | 1,565.5 | 1,540 | 1.97M |
| July 15, 2026 | 1,550 | 1,541 | 1,541 | 1,552.5 | 1,529 | 1.72M |
| July 14, 2026 | 1,545.5 | 1,561 | 1,561 | 1,576 | 1,545.5 | 1.99M |
| July 13, 2026 | 1,537 | 1,551.5 | 1,551.5 | 1,551.5 | 1,527 | 1.87M |
| July 10, 2026 | 1,525 | 1,531 | 1,531 | 1,538.5 | 1,518 | 2.39M |
| July 09, 2026 | 1,572.5 | 1,517 | 1,517 | 1,574.5 | 1,505.5 | 3.11M |
| July 08, 2026 | 1,585.5 | 1,592 | 1,592 | 1,597 | 1,558.5 | 4M |
| July 07, 2026 | 1,586 | 1,565 | 1,565 | 1,587 | 1,552 | 2.17M |
| July 06, 2026 | 1,565 | 1,588 | 1,588 | 1,588 | 1,530 | 3.67M |
| July 03, 2026 | 1,564.5 | 1,528.5 | 1,528.5 | 1,582 | 1,528 | 2.9M |
| July 02, 2026 | 1,497 | 1,528 | 1,528 | 1,532 | 1,492 | 3.11M |