If you invested ¥1000 in Sysmex Corporation (6869.T) 10 years ago, it would be worth ¥1,000.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥533.03, while ¥1000 invested 1 year ago would be worth ¥1,025.96. This corresponds to total returns of 0.04%, -46.7%, 2.6%, respectively, with annualized returns of 0%, -11.82%, 2.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 1,454 | 1,469 | 1,469 | 1,474 | 1,449.5 | 2.14M |
| June 30, 2026 | 1,487 | 1,470.5 | 1,470.5 | 1,500.5 | 1,464 | 2.17M |
| June 29, 2026 | 1,467 | 1,486.5 | 1,486.5 | 1,512.5 | 1,465 | 3.07M |
| June 26, 2026 | 1,446 | 1,464 | 1,464 | 1,464 | 1,438.5 | 2.58M |
| June 25, 2026 | 1,385.5 | 1,432 | 1,432 | 1,435 | 1,358.5 | 3.97M |
| June 24, 2026 | 1,410 | 1,366 | 1,366 | 1,411 | 1,362.5 | 2.7M |
| June 23, 2026 | 1,375 | 1,401.5 | 1,401.5 | 1,404.5 | 1,366.5 | 2.81M |
| 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 |