SYSMEX CORPORATION (6869.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1640.00 | 1652.00 | 1602.50 | 1651.50 | +0.64% | 3,151,500 |
| 2026-08-06 | 1616.50 | 1641.00 | 1611.50 | 1641.00 | +0.89% | 1,809,300 |
| 2026-08-05 | 1591.50 | 1629.50 | 1584.50 | 1626.50 | +0.99% | 2,640,500 |
| 2026-08-04 | 1599.00 | 1616.00 | 1579.50 | 1610.50 | +0.91% | 2,058,900 |
| 2026-08-03 | 1582.00 | 1600.50 | 1553.00 | 1596.00 | -0.19% | 2,866,700 |
| 2026-07-31 | 1590.00 | 1623.50 | 1587.50 | 1599.00 | -4.25% | 2,330,300 |
| 2026-07-30 | 1680.00 | 1689.00 | 1640.00 | 1670.00 | -0.15% | 2,165,200 |
| 2026-07-29 | 1651.00 | 1683.00 | 1636.50 | 1672.50 | +2.26% | 3,209,700 |
| 2026-07-28 | 1605.00 | 1646.50 | 1605.00 | 1635.50 | +1.84% | 3,025,300 |
| 2026-07-27 | 1557.00 | 1613.00 | 1552.00 | 1606.00 | +4.97% | 2,535,000 |
| 2026-07-24 | 1500.00 | 1537.00 | 1494.00 | 1530.00 | +1.26% | 1,663,800 |
| 2026-07-23 | 1522.00 | 1536.50 | 1506.50 | 1511.00 | -2.45% | 2,238,000 |
| 2026-07-22 | 1536.00 | 1559.00 | 1531.00 | 1549.00 | -3.31% | 2,539,000 |
| 2026-07-21 | 1600.00 | 1646.00 | 1596.50 | 1602.00 | -1.60% | 3,166,200 |
| 2026-07-17 | 1563.00 | 1631.50 | 1555.00 | 1628.00 | +4.96% | 5,271,100 |
| 2026-07-16 | 1541.00 | 1565.50 | 1540.00 | 1551.00 | +0.65% | 1,966,900 |
| 2026-07-15 | 1550.00 | 1552.50 | 1529.00 | 1541.00 | -1.28% | 1,716,400 |
| 2026-07-14 | 1545.50 | 1576.00 | 1545.50 | 1561.00 | +0.61% | 1,993,600 |
| 2026-07-13 | 1537.00 | 1551.50 | 1527.00 | 1551.50 | +1.34% | 1,868,900 |
| 2026-07-10 | 1525.00 | 1538.50 | 1518.00 | 1531.00 | +0.92% | 2,388,100 |
| 2026-07-09 | 1572.50 | 1574.50 | 1505.50 | 1517.00 | -4.71% | 3,110,600 |
| 2026-07-08 | 1585.50 | 1597.00 | 1558.50 | 1592.00 | +1.73% | 3,996,400 |
| 2026-07-07 | 1586.00 | 1587.00 | 1552.00 | 1565.00 | -1.45% | 2,170,800 |
| 2026-07-06 | 1565.00 | 1588.00 | 1530.00 | 1588.00 | +3.89% | 3,667,100 |
| 2026-07-03 | 1564.50 | 1582.00 | 1528.00 | 1528.50 | +0.03% | 2,902,000 |
| 2026-07-02 | 1497.00 | 1532.00 | 1492.00 | 1528.00 | +4.02% | 3,105,100 |
| 2026-07-01 | 1454.00 | 1474.00 | 1449.50 | 1469.00 | -0.10% | 2,143,400 |
| 2026-06-30 | 1487.00 | 1500.50 | 1464.00 | 1470.50 | -1.08% | 2,169,200 |
| 2026-06-29 | 1467.00 | 1512.50 | 1465.00 | 1486.50 | +1.54% | 3,067,200 |
| 2026-06-26 | 1446.00 | 1464.00 | 1438.50 | 1464.00 | +2.23% | 2,581,800 |
| 2026-06-25 | 1385.50 | 1435.00 | 1358.50 | 1432.00 | +4.83% | 3,968,700 |
| 2026-06-24 | 1410.00 | 1411.00 | 1362.50 | 1366.00 | -2.53% | 2,701,100 |
| 2026-06-23 | 1375.00 | 1404.50 | 1366.50 | 1401.50 | +0.86% | 2,811,900 |
| 2026-06-22 | 1375.00 | 1402.00 | 1370.50 | 1389.50 | +1.87% | 1,830,200 |
| 2026-06-19 | 1374.50 | 1395.00 | 1353.00 | 1364.00 | -2.19% | 5,095,000 |
| 2026-06-18 | 1411.00 | 1424.00 | 1382.50 | 1394.50 | -2.11% | 2,882,300 |
| 2026-06-17 | 1429.50 | 1434.00 | 1415.00 | 1424.50 | +0.85% | 2,795,400 |
| 2026-06-16 | 1441.00 | 1442.00 | 1402.00 | 1412.50 | -0.63% | 2,625,300 |
| 2026-06-15 | 1400.00 | 1433.00 | 1384.50 | 1421.50 | +1.14% | 3,081,200 |
| 2026-06-12 | 1411.00 | 1431.50 | 1401.50 | 1405.50 | -2.06% | 4,080,100 |
| 2026-06-11 | 1450.00 | 1461.00 | 1428.50 | 1435.00 | -2.18% | 4,588,600 |
| 2026-06-10 | 1468.00 | 1482.00 | 1454.00 | 1467.00 | -0.03% | 3,120,700 |
| 2026-06-09 | 1459.00 | 1468.50 | 1442.00 | 1467.50 | +0.48% | 3,208,200 |
| 2026-06-08 | 1478.50 | 1502.50 | 1452.00 | 1460.50 | -2.21% | 4,375,300 |
| 2026-06-05 | 1526.50 | 1553.00 | 1493.50 | 1493.50 | -0.20% | 4,182,800 |
| 2026-06-04 | 1474.50 | 1502.50 | 1467.00 | 1496.50 | +1.63% | 3,773,900 |
| 2026-06-03 | 1457.00 | 1521.00 | 1451.00 | 1472.50 | +2.19% | 5,043,300 |
| 2026-06-02 | 1443.00 | 1451.50 | 1399.50 | 1441.00 | -1.10% | 6,329,300 |
| 2026-06-01 | 1425.00 | 1472.00 | 1405.50 | 1457.00 | +4.29% | 6,749,600 |
| 2026-05-29 | 1396.50 | 1434.00 | 1385.00 | 1397.00 | +1.12% | 44,070,000 |
| 2026-05-28 | 1371.50 | 1424.50 | 1371.50 | 1381.50 | -1.43% | 5,471,200 |
| 2026-05-27 | 1406.50 | 1423.50 | 1378.00 | 1401.50 | +1.82% | 5,772,700 |
| 2026-05-26 | 1370.00 | 1376.50 | 1332.00 | 1376.50 | -0.43% | 4,909,800 |
| 2026-05-25 | 1391.50 | 1400.00 | 1365.00 | 1382.50 | -1.88% | 3,383,400 |
| 2026-05-22 | 1355.00 | 1412.00 | 1352.00 | 1409.00 | +2.62% | 4,979,400 |
| 2026-05-21 | 1356.00 | 1380.00 | 1337.50 | 1373.00 | -0.33% | 4,385,500 |
| 2026-05-20 | 1399.50 | 1405.00 | 1359.50 | 1377.50 | -1.85% | 4,853,800 |
| 2026-05-19 | 1395.00 | 1406.50 | 1367.00 | 1403.50 | +1.59% | 4,505,900 |
| 2026-05-18 | 1361.00 | 1388.50 | 1345.00 | 1381.50 | +3.48% | 4,436,500 |
| 2026-05-15 | 1300.00 | 1335.00 | 1246.00 | 1335.00 | -0.60% | 9,694,600 |
| 2026-05-14 | 1342.00 | 1352.50 | 1329.00 | 1343.00 | +0.07% | 4,515,000 |
| 2026-05-13 | 1333.00 | 1345.00 | 1313.00 | 1342.00 | +2.99% | 4,131,600 |
| 2026-05-12 | 1319.50 | 1325.00 | 1292.00 | 1303.00 | -1.66% | 3,813,900 |
| 2026-05-11 | 1332.00 | 1351.00 | 1310.50 | 1325.00 | -1.85% | 3,890,000 |
| 2026-05-08 | 1350.00 | 1359.00 | 1333.50 | 1350.00 | +2.35% | 4,949,600 |
| 2026-05-07 | 1323.00 | 1337.00 | 1299.00 | 1319.00 | -0.94% | 6,004,000 |
| 2026-05-01 | 1350.00 | 1358.50 | 1326.00 | 1331.50 | -3.37% | 3,410,000 |
| 2026-04-30 | 1357.50 | 1390.00 | 1353.00 | 1378.00 | -0.07% | 5,724,700 |
| 2026-04-28 | 1430.00 | 1432.00 | 1373.00 | 1379.00 | -1.50% | 3,911,300 |
| 2026-04-27 | 1396.00 | 1409.50 | 1388.50 | 1400.00 | +0.29% | 3,081,700 |
| 2026-04-24 | 1379.50 | 1403.00 | 1379.50 | 1396.00 | +0.79% | 3,728,200 |
| 2026-04-23 | 1420.00 | 1423.00 | 1376.50 | 1385.00 | -1.77% | 3,580,900 |
| 2026-04-22 | 1397.00 | 1432.50 | 1394.00 | 1410.00 | -0.74% | 4,079,700 |
| 2026-04-21 | 1464.00 | 1464.50 | 1408.50 | 1420.50 | -1.18% | 3,245,800 |
| 2026-04-20 | 1443.00 | 1455.50 | 1435.00 | 1437.50 | +0.03% | 2,169,100 |
| 2026-04-17 | 1420.50 | 1447.00 | 1419.00 | 1437.00 | +0.60% | 3,370,000 |
| 2026-04-16 | 1444.00 | 1452.00 | 1428.50 | 1428.50 | -0.24% | 3,031,600 |
| 2026-04-15 | 1416.00 | 1438.50 | 1411.50 | 1432.00 | +2.51% | 3,024,300 |
| 2026-04-14 | 1402.00 | 1408.50 | 1389.00 | 1397.00 | +0.83% | 2,274,400 |
| 2026-04-13 | 1396.00 | 1404.50 | 1372.00 | 1385.50 | -0.18% | 2,825,000 |
| 2026-04-10 | 1399.50 | 1415.00 | 1375.50 | 1388.00 | -1.32% | 3,748,400 |
| 2026-04-09 | 1436.00 | 1441.00 | 1401.50 | 1406.50 | -3.07% | 4,167,500 |
| 2026-04-08 | 1445.00 | 1459.00 | 1440.00 | 1451.00 | +1.79% | 3,160,600 |
| 2026-04-07 | 1421.00 | 1437.00 | 1421.00 | 1425.50 | +0.85% | 2,234,500 |
| 2026-04-06 | 1439.50 | 1444.50 | 1413.00 | 1413.50 | -1.15% | 2,020,400 |
| 2026-04-03 | 1432.00 | 1443.50 | 1425.00 | 1430.00 | +0.28% | 1,779,800 |
| 2026-04-02 | 1434.00 | 1437.00 | 1415.50 | 1426.00 | -0.28% | 2,851,700 |
| 2026-04-01 | 1394.50 | 1430.00 | 1390.50 | 1430.00 | +4.49% | 2,733,300 |
| 2026-03-31 | 1366.50 | 1385.50 | 1345.50 | 1368.50 | +1.79% | 3,564,600 |
| 2026-03-30 | 1300.00 | 1348.50 | 1297.00 | 1344.50 | -4.10% | 3,502,700 |
| 2026-03-27 | 1376.50 | 1409.00 | 1366.50 | 1402.00 | +2.71% | 3,470,600 |
| 2026-03-26 | 1346.00 | 1365.00 | 1343.50 | 1365.00 | +1.11% | 3,287,200 |
| 2026-03-25 | 1354.50 | 1362.50 | 1345.00 | 1350.00 | -0.44% | 4,233,500 |
| 2026-03-24 | 1339.50 | 1360.00 | 1337.50 | 1356.00 | +0.89% | 3,421,100 |
| 2026-03-23 | 1365.00 | 1379.00 | 1344.00 | 1344.00 | -2.96% | 4,582,200 |
| 2026-03-19 | 1393.50 | 1400.00 | 1385.00 | 1385.00 | -0.97% | 4,569,500 |
| 2026-03-18 | 1378.00 | 1416.00 | 1378.00 | 1398.50 | +2.08% | 4,270,400 |
| 2026-03-17 | 1369.50 | 1378.50 | 1358.50 | 1370.00 | -2.11% | 5,030,000 |
| 2026-03-16 | 1424.00 | 1428.00 | 1398.50 | 1399.50 | -0.29% | 4,254,800 |
| 2026-03-13 | 1400.00 | 1444.00 | 1399.50 | 1403.50 | -0.21% | 5,222,400 |
| 2026-03-12 | 1431.00 | 1448.50 | 1401.00 | 1406.50 | -3.13% | 4,865,600 |
| 2026-03-11 | 1483.00 | 1510.00 | 1452.00 | 1452.00 | -3.87% | 6,359,300 |
| 2026-03-10 | 1526.00 | 1530.00 | 1492.00 | 1510.50 | -2.89% | 5,392,200 |
| 2026-03-09 | 1519.00 | 1555.50 | 1502.50 | 1555.50 | +0.94% | 8,662,400 |
| 2026-03-06 | 1509.00 | 1568.50 | 1498.00 | 1541.00 | +8.60% | 9,278,200 |
| 2026-03-05 | 1450.50 | 1472.00 | 1419.00 | 1419.00 | -0.11% | 5,151,400 |
| 2026-03-04 | 1465.00 | 1468.00 | 1407.50 | 1420.50 | -3.07% | 6,418,600 |
| 2026-03-03 | 1493.00 | 1508.50 | 1457.50 | 1465.50 | -0.61% | 6,736,400 |
| 2026-03-02 | 1500.00 | 1502.00 | 1457.50 | 1474.50 | +0.17% | 4,915,200 |
| 2026-02-27 | 1430.00 | 1472.00 | 1423.00 | 1472.00 | +4.99% | 8,791,300 |
| 2026-02-26 | 1385.00 | 1423.00 | 1381.00 | 1402.00 | +1.48% | 3,647,700 |
| 2026-02-25 | 1367.00 | 1398.00 | 1360.00 | 1381.50 | +1.39% | 3,896,900 |
| 2026-02-24 | 1360.00 | 1383.00 | 1355.50 | 1362.50 | +1.79% | 5,544,100 |
| 2026-02-20 | 1332.00 | 1342.00 | 1314.00 | 1338.50 | +0.53% | 3,945,100 |
| 2026-02-19 | 1327.00 | 1344.00 | 1300.00 | 1331.50 | +3.90% | 4,911,000 |
| 2026-02-18 | 1282.00 | 1291.00 | 1268.00 | 1281.50 | +0.12% | 5,331,900 |
| 2026-02-17 | 1310.00 | 1315.00 | 1280.00 | 1280.00 | -3.40% | 5,983,100 |
| 2026-02-16 | 1344.00 | 1360.50 | 1315.00 | 1325.00 | +1.84% | 8,038,700 |
| 2026-02-13 | 1449.00 | 1468.50 | 1296.00 | 1301.00 | -17.87% | 17,000,700 |
| 2026-02-12 | 1584.00 | 1608.00 | 1574.00 | 1584.00 | +3.43% | 7,288,200 |
| 2026-02-10 | 1524.00 | 1546.00 | 1516.50 | 1531.50 | +0.72% | 2,734,100 |
| 2026-02-09 | 1495.00 | 1521.00 | 1490.00 | 1520.50 | +1.74% | 3,196,100 |
| 2026-02-06 | 1474.00 | 1494.50 | 1463.00 | 1494.50 | +0.17% | 2,696,800 |
| 2026-02-05 | 1490.00 | 1510.00 | 1481.00 | 1492.00 | +1.22% | 2,728,600 |
| 2026-02-04 | 1460.50 | 1478.50 | 1457.00 | 1474.00 | +0.17% | 2,191,700 |
| 2026-02-03 | 1470.00 | 1487.50 | 1469.00 | 1471.50 | +0.51% | 2,700,100 |
| 2026-02-02 | 1500.00 | 1500.00 | 1453.50 | 1464.00 | -0.20% | 2,507,200 |
| 2026-01-30 | 1452.50 | 1471.00 | 1441.00 | 1467.00 | +1.88% | 2,902,700 |
| 2026-01-29 | 1455.00 | 1459.00 | 1430.00 | 1440.00 | -1.54% | 2,833,900 |
| 2026-01-28 | 1460.00 | 1478.00 | 1457.50 | 1462.50 | -1.15% | 2,629,600 |
| 2026-01-27 | 1509.00 | 1513.00 | 1479.50 | 1479.50 | -2.57% | 3,827,000 |
| 2026-01-26 | 1550.00 | 1558.50 | 1518.50 | 1518.50 | -2.94% | 2,671,100 |
| 2026-01-23 | 1567.50 | 1572.00 | 1548.50 | 1564.50 | +1.62% | 2,682,300 |
| 2026-01-22 | 1573.00 | 1574.00 | 1539.50 | 1539.50 | -0.96% | 3,275,000 |
| 2026-01-21 | 1570.00 | 1578.00 | 1525.00 | 1554.50 | -1.61% | 4,738,300 |
| 2026-01-20 | 1574.00 | 1589.50 | 1569.00 | 1580.00 | +0.10% | 2,861,100 |
| 2026-01-19 | 1565.00 | 1580.00 | 1548.50 | 1578.50 | +0.57% | 2,533,900 |
| 2026-01-16 | 1600.00 | 1605.50 | 1569.50 | 1569.50 | -1.91% | 3,797,000 |
| 2026-01-15 | 1581.00 | 1609.50 | 1581.00 | 1600.00 | -0.50% | 2,642,400 |
| 2026-01-14 | 1581.00 | 1609.50 | 1576.50 | 1608.00 | +1.10% | 2,879,100 |
| 2026-01-13 | 1587.50 | 1605.50 | 1571.50 | 1590.50 | +0.86% | 3,597,800 |
| 2026-01-09 | 1591.00 | 1602.00 | 1577.00 | 1577.00 | +0.64% | 3,224,800 |
| 2026-01-08 | 1577.50 | 1582.00 | 1552.50 | 1567.00 | -0.95% | 2,468,100 |
| 2026-01-07 | 1579.50 | 1591.00 | 1565.00 | 1582.00 | +0.64% | 2,505,400 |
| 2026-01-06 | 1567.50 | 1580.50 | 1561.00 | 1572.00 | +2.44% | 3,249,100 |
| 2026-01-05 | 1543.00 | 1557.00 | 1516.50 | 1534.50 | -0.52% | 3,374,200 |
| 2025-12-30 | 1572.50 | 1573.00 | 1537.50 | 1542.50 | -0.48% | 2,787,400 |
| 2025-12-29 | 1541.00 | 1555.50 | 1540.50 | 1550.00 | +0.32% | 2,068,700 |
| 2025-12-26 | 1555.00 | 1557.00 | 1545.00 | 1545.00 | -0.35% | 2,051,500 |
| 2025-12-25 | 1565.00 | 1565.00 | 1545.00 | 1550.50 | -0.48% | 1,398,800 |
| 2025-12-24 | 1565.00 | 1578.50 | 1554.00 | 1558.00 | -1.30% | 2,200,700 |
| 2025-12-23 | 1558.00 | 1578.50 | 1558.00 | 1578.50 | +1.64% | 2,760,200 |
| 2025-12-22 | 1560.00 | 1574.00 | 1542.00 | 1553.00 | -0.54% | 3,389,700 |
| 2025-12-19 | 1580.00 | 1586.50 | 1551.00 | 1561.50 | +0.06% | 6,278,500 |
| 2025-12-18 | 1540.00 | 1564.00 | 1534.00 | 1560.50 | +2.50% | 4,373,100 |
| 2025-12-17 | 1525.50 | 1538.50 | 1507.00 | 1522.50 | -0.16% | 4,934,700 |
| 2025-12-16 | 1539.50 | 1546.50 | 1523.00 | 1525.00 | +0.66% | 5,049,400 |
| 2025-12-15 | 1505.00 | 1515.00 | 1485.00 | 1515.00 | +3.52% | 4,117,500 |
| 2025-12-12 | 1473.50 | 1485.00 | 1462.00 | 1463.50 | -1.15% | 3,165,500 |
| 2025-12-11 | 1488.00 | 1492.00 | 1473.50 | 1480.50 | +0.51% | 2,824,300 |
| 2025-12-10 | 1467.00 | 1473.00 | 1458.00 | 1473.00 | +0.41% | 3,545,400 |
| 2025-12-09 | 1442.50 | 1467.00 | 1442.00 | 1467.00 | +1.28% | 3,529,200 |
| 2025-12-08 | 1459.00 | 1459.50 | 1439.00 | 1448.50 | -0.69% | 3,420,400 |
| 2025-12-05 | 1476.50 | 1484.50 | 1451.00 | 1458.50 | -1.85% | 3,187,900 |
| 2025-12-04 | 1451.00 | 1486.00 | 1443.00 | 1486.00 | +2.20% | 3,239,900 |
| 2025-12-03 | 1450.00 | 1459.00 | 1435.00 | 1454.00 | -0.48% | 3,220,700 |
| 2025-12-02 | 1448.00 | 1474.50 | 1445.00 | 1461.00 | +1.11% | 4,155,100 |
| 2025-12-01 | 1480.50 | 1482.00 | 1440.00 | 1445.00 | -2.76% | 4,274,000 |
| 2025-11-28 | 1500.00 | 1510.00 | 1486.00 | 1486.00 | -1.26% | 4,839,100 |
| 2025-11-27 | 1520.00 | 1530.50 | 1502.50 | 1505.00 | -2.11% | 3,291,000 |
| 2025-11-26 | 1542.00 | 1566.00 | 1533.50 | 1537.50 | -1.82% | 3,243,800 |
| 2025-11-25 | 1580.00 | 1584.00 | 1546.50 | 1566.00 | +0.48% | 4,687,100 |
| 2025-11-21 | 1500.50 | 1566.50 | 1500.50 | 1558.50 | +4.11% | 5,941,700 |
| 2025-11-20 | 1502.00 | 1530.00 | 1497.00 | 1497.00 | -0.33% | 2,872,500 |
| 2025-11-19 | 1507.00 | 1517.50 | 1501.50 | 1502.00 | -0.76% | 3,120,200 |
| 2025-11-18 | 1522.50 | 1547.50 | 1513.50 | 1513.50 | -1.08% | 3,393,400 |
| 2025-11-17 | 1555.00 | 1567.00 | 1524.50 | 1530.00 | -2.24% | 3,041,600 |
| 2025-11-14 | 1571.50 | 1579.00 | 1560.00 | 1565.00 | -1.48% | 3,819,900 |
| 2025-11-13 | 1614.00 | 1614.50 | 1580.00 | 1588.50 | -1.70% | 3,747,200 |
| 2025-11-12 | 1630.00 | 1645.00 | 1601.00 | 1616.00 | -0.86% | 5,856,600 |
| 2025-11-11 | 1670.00 | 1674.00 | 1623.00 | 1630.00 | -2.31% | 4,023,300 |
| 2025-11-10 | 1699.50 | 1699.50 | 1654.00 | 1668.50 | +1.89% | 3,851,300 |
| 2025-11-07 | 1650.00 | 1654.50 | 1616.50 | 1637.50 | +1.71% | 3,933,800 |
| 2025-11-06 | 1627.00 | 1642.00 | 1594.50 | 1610.00 | -5.68% | 6,732,400 |
| 2025-11-05 | 1730.00 | 1749.00 | 1685.50 | 1707.00 | +0.03% | 4,492,500 |
| 2025-11-04 | 1714.00 | 1729.50 | 1698.00 | 1706.50 | -1.19% | 5,399,300 |
| 2025-10-31 | 1740.00 | 1741.00 | 1717.50 | 1727.00 | +0.14% | 2,474,200 |
| 2025-10-30 | 1720.00 | 1740.00 | 1711.50 | 1724.50 | -0.52% | 4,604,500 |
| 2025-10-29 | 1767.00 | 1778.50 | 1727.00 | 1733.50 | -2.83% | 3,143,700 |
| 2025-10-28 | 1785.00 | 1801.50 | 1771.50 | 1784.00 | -1.19% | 2,878,100 |
| 2025-10-27 | 1805.00 | 1829.50 | 1801.50 | 1805.50 | +0.31% | 3,263,400 |
| 2025-10-24 | 1806.50 | 1821.00 | 1795.50 | 1800.00 | -1.59% | 3,298,900 |
| 2025-10-23 | 1828.00 | 1844.00 | 1823.50 | 1829.00 | -0.60% | 2,926,400 |
| 2025-10-22 | 1818.00 | 1845.00 | 1815.00 | 1840.00 | +0.93% | 3,174,300 |
| 2025-10-21 | 1822.00 | 1833.50 | 1811.00 | 1823.00 | +0.08% | 2,471,100 |
| 2025-10-20 | 1801.00 | 1827.00 | 1798.00 | 1821.50 | +1.00% | 2,713,900 |
| 2025-10-17 | 1822.50 | 1824.00 | 1794.50 | 1803.50 | +0.98% | 2,695,000 |
| 2025-10-16 | 1771.50 | 1790.00 | 1757.00 | 1786.00 | +0.93% | 2,809,000 |
| 2025-10-15 | 1778.50 | 1792.50 | 1768.50 | 1769.50 | -0.42% | 2,965,800 |
| 2025-10-14 | 1818.50 | 1827.50 | 1773.50 | 1777.00 | -5.63% | 4,093,400 |
| 2025-10-10 | 1876.00 | 1919.00 | 1871.00 | 1883.00 | +0.78% | 3,063,800 |
| 2025-10-09 | 1865.00 | 1874.50 | 1857.50 | 1868.50 | -0.37% | 1,709,600 |
| 2025-10-08 | 1886.00 | 1899.50 | 1865.00 | 1875.50 | -1.45% | 2,196,900 |
| 2025-10-07 | 1905.00 | 1911.00 | 1883.50 | 1903.00 | -0.10% | 2,261,900 |
| 2025-10-06 | 1816.00 | 1906.00 | 1810.50 | 1905.00 | +6.78% | 5,136,700 |
| 2025-10-03 | 1774.00 | 1786.50 | 1765.50 | 1784.00 | +0.28% | 3,014,300 |
| 2025-10-02 | 1800.00 | 1803.50 | 1763.50 | 1779.00 | -2.57% | 3,333,200 |
| 2025-10-01 | 1823.00 | 1836.00 | 1816.00 | 1826.00 | +0.08% | 2,077,700 |
| 2025-09-30 | 1837.50 | 1839.00 | 1820.00 | 1824.50 | -0.25% | 1,891,000 |
| 2025-09-29 | 1806.00 | 1837.50 | 1801.00 | 1829.00 | +0.25% | 2,923,400 |
| 2025-09-26 | 1822.50 | 1836.00 | 1808.50 | 1824.50 | -0.63% | 2,952,400 |
| 2025-09-25 | 1849.50 | 1855.00 | 1830.00 | 1836.00 | -0.78% | 2,267,800 |
| 2025-09-24 | 1854.00 | 1861.00 | 1824.00 | 1850.50 | -0.88% | 3,077,400 |
| 2025-09-22 | 1857.00 | 1891.00 | 1851.00 | 1867.00 | +0.16% | 2,364,100 |
| 2025-09-19 | 1889.00 | 1895.50 | 1864.00 | 1864.00 | -2.41% | 4,012,800 |
| 2025-09-18 | 1905.50 | 1917.00 | 1896.00 | 1910.00 | +0.55% | 1,399,300 |
| 2025-09-17 | 1896.00 | 1907.00 | 1878.50 | 1899.50 | +0.74% | 1,689,400 |
| 2025-09-16 | 1872.00 | 1899.50 | 1868.00 | 1885.50 | -0.29% | 1,993,700 |
| 2025-09-12 | 1895.00 | 1896.00 | 1871.00 | 1891.00 | -0.16% | 2,448,900 |
| 2025-09-11 | 1894.00 | 1904.50 | 1888.00 | 1894.00 | -1.07% | 1,887,800 |
| 2025-09-10 | 1924.00 | 1924.50 | 1895.00 | 1914.50 | +0.16% | 1,775,000 |
| 2025-09-09 | 1958.50 | 1961.00 | 1911.50 | 1911.50 | -2.57% | 3,133,700 |
| 2025-09-08 | 1973.00 | 1977.50 | 1959.50 | 1962.00 | +0.49% | 2,154,600 |
| 2025-09-05 | 1925.00 | 1955.50 | 1918.50 | 1952.50 | +2.39% | 2,176,000 |
| 2025-09-04 | 1896.50 | 1917.00 | 1895.50 | 1907.00 | +0.24% | 1,692,600 |
| 2025-09-03 | 1880.00 | 1922.00 | 1875.00 | 1902.50 | +0.13% | 3,528,500 |
| 2025-09-02 | 1884.50 | 1905.50 | 1884.00 | 1900.00 | +0.85% | 1,847,700 |
| 2025-09-01 | 1866.50 | 1894.00 | 1851.00 | 1884.00 | +0.86% | 2,957,600 |
| 2025-08-29 | 1889.00 | 1889.00 | 1857.00 | 1868.00 | -1.32% | 3,395,700 |
| 2025-08-28 | 1900.00 | 1920.00 | 1889.00 | 1893.00 | -0.24% | 2,390,700 |
| 2025-08-27 | 1904.00 | 1909.50 | 1885.50 | 1897.50 | -0.60% | 2,821,500 |
| 2025-08-26 | 1927.50 | 1934.00 | 1909.00 | 1909.00 | -1.16% | 4,084,200 |
| 2025-08-25 | 1951.00 | 1961.50 | 1931.50 | 1931.50 | -1.85% | 3,150,100 |
| 2025-08-22 | 1965.00 | 1974.50 | 1950.50 | 1968.00 | +0.25% | 1,897,700 |
| 2025-08-21 | 1986.50 | 1995.00 | 1955.00 | 1963.00 | -0.48% | 2,889,000 |
| 2025-08-20 | 1995.00 | 2015.00 | 1972.50 | 1972.50 | -0.78% | 2,727,700 |
| 2025-08-19 | 1970.00 | 1988.00 | 1956.00 | 1988.00 | +0.56% | 2,711,700 |
| 2025-08-18 | 2007.00 | 2008.50 | 1965.00 | 1977.00 | -1.13% | 3,882,400 |
| 2025-08-15 | 1986.50 | 2017.00 | 1975.00 | 1999.50 | +0.28% | 3,204,100 |
| 2025-08-14 | 2036.00 | 2037.50 | 1982.00 | 1994.00 | -3.04% | 4,188,100 |
| 2025-08-13 | 2052.00 | 2086.00 | 2036.00 | 2056.50 | -0.27% | 2,976,200 |
| 2025-08-12 | 2055.00 | 2081.50 | 2030.00 | 2062.00 | +0.81% | 3,775,000 |
| 2025-08-08 | 2041.50 | 2049.50 | 1981.50 | 2045.50 | +0.20% | 6,040,000 |
| 2025-08-07 | 2094.50 | 2114.00 | 2031.00 | 2041.50 | -18.16% | 9,972,900 |
| 2025-08-06 | 2458.00 | 2529.50 | 2457.00 | 2494.50 | +0.81% | 1,622,400 |
| 2025-08-05 | 2471.50 | 2491.00 | 2460.00 | 2474.50 | +0.32% | 1,121,800 |
| 2025-08-04 | 2459.00 | 2475.00 | 2451.00 | 2466.50 | -0.54% | 996,000 |
| 2025-08-01 | 2474.50 | 2522.00 | 2468.00 | 2480.00 | +0.12% | 993,800 |
| 2025-07-31 | 2457.00 | 2480.00 | 2456.00 | 2477.00 | +0.00% | 1,383,600 |
| 2025-07-30 | 2493.50 | 2510.00 | 2457.00 | 2477.00 | -1.31% | 1,386,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.40%). Worst month: Aug (-10.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SYSMEX CORPORATION's (6869.T) latest close?
1651.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6869.T's 52-week high and low?
2114.00 high and 1246.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SYSMEX CORPORATION's strongest and weakest month historically?
Historically, 6869.T's strongest calendar month has been Jan (average +4.40%) and its weakest Aug (average -10.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.