UK markets closed

Sysmex Corporation (6869.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,600.00-20.00 (-0.76%)
At close: 03:15PM JST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20242,619.002,629.002,588.002,600.002,600.00866,700
07 Jun 20242,605.002,650.502,605.002,620.002,620.00895,800
06 Jun 20242,680.002,701.002,612.502,623.002,623.00884,300
05 Jun 20242,673.002,680.002,602.002,639.002,639.001,404,400
04 Jun 20242,693.002,805.502,527.502,653.502,653.505,472,200
03 Jun 20242,708.002,714.502,659.502,675.002,675.001,378,700
31 May 20242,633.002,699.002,631.002,679.502,679.503,782,900
30 May 20242,576.502,610.502,539.002,593.502,593.501,605,500
29 May 20242,632.002,659.502,598.502,601.502,601.501,194,900
28 May 20242,675.002,679.502,636.502,666.002,666.00917,900
27 May 20242,666.502,701.002,650.502,695.502,695.50951,300
24 May 20242,671.002,683.502,647.002,666.502,666.501,243,200
23 May 20242,783.002,783.002,702.002,719.002,719.001,420,400
22 May 20242,705.502,729.002,694.002,713.502,713.501,151,400
21 May 20242,783.502,785.002,707.002,708.002,708.001,154,700
20 May 20242,796.502,819.002,735.002,767.502,767.501,582,200
17 May 20242,733.502,774.002,710.502,748.502,748.501,641,300
16 May 20242,697.002,702.502,647.502,695.502,695.501,494,700
15 May 20242,800.002,800.002,691.002,693.502,693.501,644,000
14 May 20242,644.002,694.502,643.502,655.002,655.001,684,600
13 May 20242,603.502,643.502,560.502,622.502,622.502,208,900
10 May 20242,654.002,657.502,576.002,609.002,609.003,953,600
09 May 20242,638.002,765.502,636.502,704.002,704.002,593,800
08 May 20242,650.002,712.002,635.002,655.502,655.501,525,400
07 May 20242,676.002,680.002,640.502,650.502,650.501,502,300
02 May 20242,633.002,668.502,625.002,660.502,660.501,626,600
01 May 20242,564.502,662.002,557.002,641.502,641.502,354,000
30 Apr 20242,511.502,538.002,498.502,533.502,533.501,803,100
26 Apr 20242,454.502,506.502,448.002,487.502,487.501,103,300
25 Apr 20242,503.502,507.002,479.002,488.002,488.001,167,100
24 Apr 20242,480.002,545.002,473.502,526.502,526.501,112,600
23 Apr 20242,480.002,497.502,456.502,488.002,488.001,486,200
22 Apr 20242,372.002,451.502,322.002,450.502,450.502,041,000
19 Apr 20242,441.502,446.502,305.002,322.002,322.002,440,400
18 Apr 20242,431.002,483.502,417.502,450.502,450.501,118,300
17 Apr 20242,474.502,474.502,431.502,440.002,440.001,577,900
16 Apr 20242,438.502,484.002,406.502,468.502,468.501,782,700
15 Apr 20242,480.002,494.002,438.502,447.502,447.501,310,200
12 Apr 20242,499.502,548.002,493.002,500.002,500.001,384,100
11 Apr 20242,445.002,519.502,435.002,503.502,503.501,597,500
10 Apr 20242,481.002,518.002,474.502,479.002,479.002,108,100
09 Apr 20242,525.002,526.002,472.502,481.002,481.001,556,100
08 Apr 20242,535.502,538.002,478.002,509.002,509.001,442,400
05 Apr 20242,524.002,527.002,488.502,508.002,508.001,513,100
04 Apr 20242,571.002,606.502,531.002,551.502,551.501,529,300
03 Apr 20242,578.002,585.002,540.502,569.502,569.501,296,300
02 Apr 20242,689.002,696.002,595.502,606.002,606.001,665,600
01 Apr 20242,695.002,722.502,660.502,688.502,688.501,246,800
29 Mar 20242,685.002,685.002,637.002,661.502,661.50654,900
28 Mar 20242,723.002,741.002,676.002,687.502,687.501,118,500
28 Mar 202414 Dividend
28 Mar 20243:1 Stock split
27 Mar 20242,689.002,749.672,674.332,745.672,731.671,621,500
26 Mar 20242,680.332,693.002,652.672,674.002,660.371,615,500
25 Mar 20242,796.672,796.672,710.002,710.002,696.181,206,000
22 Mar 20242,823.332,825.672,777.672,796.332,782.07966,300
21 Mar 20242,811.672,830.332,787.672,807.002,792.691,513,800
19 Mar 20242,799.002,820.672,778.672,801.672,787.381,383,300
18 Mar 20242,694.002,814.332,688.672,795.672,781.411,581,600
15 Mar 20242,629.002,692.332,627.672,675.002,661.361,966,500
14 Mar 20242,626.672,663.332,598.002,647.332,633.831,485,600
13 Mar 20242,695.002,721.672,653.002,661.672,648.091,698,900
12 Mar 20242,676.672,709.672,631.332,701.002,687.231,358,700
11 Mar 20242,687.332,703.002,656.672,700.002,686.231,867,500
08 Mar 20242,707.332,748.332,685.332,737.332,723.382,298,000
07 Mar 20242,808.332,828.332,752.672,757.332,743.271,613,100
06 Mar 20242,705.332,780.002,703.002,780.002,765.821,395,900
05 Mar 20242,775.672,791.672,742.672,749.672,735.651,096,200
04 Mar 20242,806.672,818.332,752.672,759.672,745.602,041,200
01 Mar 20242,804.002,816.332,773.332,802.672,788.381,259,400
29 Feb 20242,781.002,820.002,770.002,806.672,792.363,116,400
28 Feb 20242,727.672,775.332,708.672,771.672,757.531,650,900
27 Feb 20242,711.672,748.332,709.332,744.672,730.671,248,300
26 Feb 20242,693.332,757.332,691.332,710.332,696.511,755,900
22 Feb 20242,643.332,694.672,628.002,682.332,668.661,671,300
21 Feb 20242,632.332,651.332,594.672,630.002,616.591,960,800
20 Feb 20242,706.672,711.002,650.332,663.002,649.421,888,800
19 Feb 20242,695.002,731.332,669.002,723.332,709.451,331,700
16 Feb 20242,750.002,759.672,684.332,712.672,698.832,415,000
15 Feb 20242,754.002,763.332,666.672,732.002,718.071,750,500
14 Feb 20242,624.332,754.332,611.672,741.672,727.693,314,100
13 Feb 20242,659.672,724.002,636.002,711.672,697.844,396,200
09 Feb 20242,554.332,596.672,553.672,570.672,557.561,488,900
08 Feb 20242,593.002,604.002,524.672,593.002,579.782,554,200
07 Feb 20242,552.672,561.332,505.002,537.672,524.731,844,400
06 Feb 20242,595.672,617.332,555.332,567.002,553.911,702,800
05 Feb 20242,674.002,678.002,593.672,595.332,582.101,861,200
02 Feb 20242,665.672,679.002,654.672,667.002,653.40960,000
01 Feb 20242,640.672,657.672,602.002,636.332,622.891,286,400
31 Jan 20242,616.002,673.672,603.672,669.332,655.721,442,700
30 Jan 20242,681.002,689.672,619.002,626.672,613.271,317,300
29 Jan 20242,686.332,689.332,647.332,661.002,647.431,173,000
26 Jan 20242,633.332,650.002,607.332,637.332,623.891,506,000
25 Jan 20242,693.332,708.002,640.002,655.332,641.791,660,800
24 Jan 20242,799.002,801.672,677.002,685.002,671.312,912,700
23 Jan 20242,786.672,826.672,782.002,799.002,784.731,490,100
22 Jan 20242,776.332,814.672,754.672,786.672,772.461,850,400
19 Jan 20242,779.332,785.002,754.332,769.002,754.881,590,900
18 Jan 20242,698.332,736.002,696.332,717.672,703.811,328,100
17 Jan 20242,783.332,800.002,692.002,696.672,682.922,050,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...