Sysmex Corporation SSMXF
11.35 USD 0.00 (+0.00%)
Regular-session close
11.35 Day range 11.35
7.97 52-week range 12.50
- YTD
- +14.88%
- 1 year
- +13.61%
SSMXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.35 | 12.03 | 11.35 | 11.35 | -0.69 | -5.73% | 1,000 |
| Oct 8, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | +0.13 | +1.09% | 1,700 |
| Sep 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | -0.59 | -4.72% | 1,400 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.50 | 12.50 | 12.25 | 12.50 | +0.20 | +1.63% | 6,200 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +1.90 | +18.27% | 100 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SSMXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.