Want to see JP:6869 full AI Analyst Report?
Sysmex (6869) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,918.50 | 1,958.00 | 1,908.50 | 1,941.50 | 1,941.50 | +0.65% | 3,747,800 | 1.35 |
| Oct 29, 2026 | 1,917.00 | 1,931.50 | 1,892.00 | 1,929.00 | 1,929.00 | -0.34% | 3,875,300 | 1.40 |
| Oct 28, 2026 | 1,939.00 | 1,951.50 | 1,929.00 | 1,935.50 | 1,935.50 | -1.12% | 1,718,500 | 0.62 |
| Oct 27, 2026 | 1,947.00 | 1,976.50 | 1,928.50 | 1,957.50 | 1,957.50 | -0.28% | 1,981,200 | 0.71 |
| Oct 26, 2026 | 1,951.50 | 1,972.00 | 1,934.00 | 1,963.00 | 1,963.00 | +1.24% | 2,024,100 | 0.72 |
| Oct 23, 2026 | 2,018.00 | 2,025.00 | 1,937.50 | 1,939.00 | 1,939.00 | -1.32% | 3,176,900 | 1.14 |
| Oct 22, 2026 | 1,940.00 | 1,976.00 | 1,925.50 | 1,965.00 | 1,965.00 | +0.23% | 4,552,300 | 1.65 |
| Oct 21, 2026 | 1,910.00 | 1,989.00 | 1,902.00 | 1,960.50 | 1,960.50 | +4.81% | 7,002,800 | 2.61 |
| Oct 20, 2026 | 1,846.00 | 1,870.50 | 1,816.00 | 1,870.50 | 1,870.50 | +1.80% | 4,074,600 | 1.54 |
| Oct 19, 2026 | 1,830.50 | 1,851.50 | 1,816.00 | 1,837.50 | 1,837.50 | -0.84% | 3,017,000 | 1.14 |
| Oct 16, 2026 | 1,847.00 | 1,868.50 | 1,826.00 | 1,853.00 | 1,853.00 | +0.65% | 5,418,400 | 2.08 |
| Oct 15, 2026 | 1,815.00 | 1,854.50 | 1,815.00 | 1,841.00 | 1,841.00 | +0.63% | 4,124,800 | 1.62 |
| Oct 14, 2026 | 1,833.00 | 1,847.00 | 1,807.50 | 1,829.50 | 1,829.50 | -2.14% | 2,865,500 | 1.11 |
| Oct 13, 2026 | 1,891.00 | 1,894.00 | 1,853.00 | 1,869.50 | 1,869.50 | +0.78% | 2,414,400 | 0.94 |
| Oct 12, 2026 | 1,855.00 | 1,891.50 | 1,843.50 | 1,855.00 | 1,855.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,865.00 | 1,891.50 | 1,843.50 | 1,855.00 | 1,855.00 | -1.43% | 2,452,100 | 0.95 |
| Oct 08, 2026 | 1,900.00 | 1,909.50 | 1,862.50 | 1,882.00 | 1,882.00 | -0.90% | 2,472,200 | 0.96 |
| Oct 07, 2026 | 1,855.50 | 1,899.00 | 1,855.50 | 1,899.00 | 1,899.00 | +0.18% | 2,634,600 | 1.02 |
| Oct 06, 2026 | 1,850.00 | 1,903.00 | 1,847.00 | 1,895.50 | 1,895.50 | +3.49% | 2,605,300 | 1.01 |
| Oct 05, 2026 | 1,817.50 | 1,839.00 | 1,812.00 | 1,831.50 | 1,831.50 | +0.71% | 2,378,600 | 0.91 |
| Oct 02, 2026 | 1,830.50 | 1,856.50 | 1,816.50 | 1,818.50 | 1,818.50 | -2.68% | 2,715,600 | 1.04 |
| Oct 01, 2026 | 1,855.50 | 1,881.00 | 1,838.00 | 1,868.50 | 1,868.50 | +1.27% | 2,715,300 | 1.04 |
| Sep 30, 2026 | 1,836.00 | 1,860.50 | 1,827.50 | 1,845.00 | 1,845.00 | -0.75% | 3,423,200 | 1.31 |
| Sep 29, 2026 | 1,887.00 | 1,900.50 | 1,851.00 | 1,859.00 | 1,859.00 | -1.14% | 2,656,900 | 1.01 |
| Sep 28, 2026 | 1,898.00 | 1,917.00 | 1,881.50 | 1,900.50 | 1,880.50 | -0.03% | 3,083,600 | 1.18 |
| Sep 25, 2026 | 1,860.00 | 1,902.50 | 1,848.00 | 1,901.00 | 1,880.99 | +2.54% | 2,739,000 | 1.06 |
| Sep 24, 2026 | 1,847.00 | 1,881.00 | 1,837.00 | 1,854.00 | 1,834.49 | -0.30% | 2,233,300 | 0.86 |
| Sep 23, 2026 | 1,859.50 | 1,871.00 | 1,829.50 | 1,859.50 | 1,839.93 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,859.50 | 1,871.00 | 1,829.50 | 1,859.50 | 1,839.93 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,859.50 | 1,871.00 | 1,829.50 | 1,859.50 | 1,839.93 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,870.00 | 1,871.00 | 1,829.50 | 1,859.50 | 1,839.93 | -0.72% | 3,861,700 | 1.41 |
| Sep 17, 2026 | 1,885.50 | 1,897.50 | 1,865.00 | 1,873.00 | 1,853.29 | -0.58% | 2,233,400 | 0.82 |
| Sep 16, 2026 | 1,849.00 | 1,886.00 | 1,837.00 | 1,884.00 | 1,864.17 | +2.31% | 2,761,300 | 1.00 |
| Sep 15, 2026 | 1,838.00 | 1,844.00 | 1,812.00 | 1,841.50 | 1,822.12 | +1.10% | 1,782,400 | 0.64 |
| Sep 14, 2026 | 1,787.00 | 1,821.50 | 1,783.50 | 1,821.50 | 1,802.33 | +1.96% | 2,240,300 | 0.80 |
| Sep 11, 2026 | 1,739.00 | 1,789.00 | 1,737.00 | 1,786.50 | 1,767.70 | +0.42% | 2,997,600 | 1.07 |
| Sep 10, 2026 | 1,800.00 | 1,809.50 | 1,758.00 | 1,779.00 | 1,760.28 | -2.15% | 3,137,400 | 1.13 |
| Sep 09, 2026 | 1,831.50 | 1,841.00 | 1,813.00 | 1,818.00 | 1,798.87 | -1.46% | 2,653,300 | 0.94 |
| Sep 08, 2026 | 1,880.00 | 1,895.00 | 1,840.50 | 1,845.00 | 1,825.58 | -2.51% | 2,407,400 | 0.85 |
| Sep 07, 2026 | 1,934.00 | 1,939.00 | 1,892.50 | 1,892.50 | 1,872.58 | -2.85% | 2,787,800 | 0.98 |
| Sep 04, 2026 | 1,934.00 | 1,948.00 | 1,904.50 | 1,948.00 | 1,927.50 | +3.31% | 3,117,100 | 1.09 |
| Sep 03, 2026 | 1,898.00 | 1,910.50 | 1,878.50 | 1,885.50 | 1,865.66 | -1.13% | 2,420,000 | 0.84 |
| Sep 02, 2026 | 1,956.00 | 1,963.50 | 1,895.50 | 1,907.00 | 1,886.93 | -3.05% | 2,616,300 | 0.90 |
| Sep 01, 2026 | 1,965.50 | 1,979.00 | 1,947.00 | 1,967.00 | 1,946.30 | +0.20% | 2,082,500 | 0.71 |
| Aug 31, 2026 | 1,944.50 | 1,964.50 | 1,936.50 | 1,963.00 | 1,942.34 | +0.41% | 2,624,400 | 0.88 |
| Aug 28, 2026 | 1,948.00 | 1,979.00 | 1,929.00 | 1,955.00 | 1,934.43 | +1.82% | 2,101,100 | 0.69 |
| Aug 27, 2026 | 1,940.00 | 1,944.00 | 1,912.50 | 1,920.00 | 1,899.79 | -1.03% | 1,918,500 | 0.62 |
| Aug 26, 2026 | 2,000.00 | 2,012.50 | 1,928.50 | 1,940.00 | 1,919.58 | -1.55% | 2,282,000 | 0.60 |
| Aug 25, 2026 | 1,950.00 | 1,979.50 | 1,946.00 | 1,970.50 | 1,949.76 | +0.92% | 2,646,000 | 0.69 |
| Aug 24, 2026 | 1,966.00 | 1,988.50 | 1,937.50 | 1,952.50 | 1,931.95 | -1.21% | 2,013,000 | 0.52 |