Sysmex Corporation SSMXY
12.97 USD +0.03 (+0.23%)
Regular-session close
12.96 Day range 12.97
8.01 52-week range 13.75
- YTD
- +33.03%
- 1 year
- +28.29%
SSMXY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.97 | 12.97 | 12.96 | 12.96 | +0.02 | +0.15% | 1,000 |
| Nov 12, 2026 | 12.99 | 12.99 | 12.93 | 12.94 | +0.11 | +0.86% | 25,700 |
| Nov 11, 2026 | 12.89 | 12.99 | 12.83 | 12.83 | -0.53 | -3.97% | 7,000 |
| Nov 10, 2026 | 13.57 | 13.75 | 13.31 | 13.36 | -0.19 | -1.40% | 11,600 |
| Nov 9, 2026 | 13.45 | 13.56 | 13.44 | 13.55 | +0.45 | +3.44% | 10,300 |
| Nov 6, 2026 | 12.76 | 13.10 | 12.76 | 13.10 | +0.37 | +2.91% | 10,300 |
| Nov 5, 2026 | 13.01 | 13.02 | 12.73 | 12.73 | +0.29 | +2.33% | 40,900 |
| Nov 4, 2026 | 12.34 | 12.46 | 12.17 | 12.44 | +0.25 | +2.05% | 41,000 |
| Nov 3, 2026 | 12.00 | 12.39 | 12.00 | 12.19 | -0.03 | -0.25% | 39,000 |
| Nov 2, 2026 | 12.14 | 12.29 | 12.06 | 12.22 | +0.06 | +0.49% | 50,200 |
| Oct 30, 2026 | 12.03 | 12.25 | 12.00 | 12.16 | +0.03 | +0.25% | 153,700 |
| Oct 29, 2026 | 11.74 | 12.29 | 11.74 | 12.13 | +0.03 | +0.25% | 1,156,500 |
| Oct 28, 2026 | 12.25 | 12.47 | 12.00 | 12.10 | -0.18 | -1.47% | 1,143,300 |
| Oct 27, 2026 | 12.26 | 12.35 | 12.23 | 12.28 | -0.16 | -1.29% | 743,300 |
| Oct 26, 2026 | 12.30 | 12.49 | 12.30 | 12.44 | +0.10 | +0.81% | 19,100 |
| Oct 23, 2026 | 12.43 | 12.44 | 12.29 | 12.34 | -0.12 | -0.96% | 125,300 |
| Oct 22, 2026 | 13.01 | 13.01 | 12.33 | 12.46 | +0.07 | +0.56% | 304,600 |
| Oct 21, 2026 | 12.21 | 12.40 | 12.21 | 12.39 | +0.57 | +4.82% | 21,600 |
| Oct 20, 2026 | 11.84 | 11.84 | 11.67 | 11.82 | +0.32 | +2.78% | 1,192,000 |
| Oct 19, 2026 | 11.57 | 11.57 | 11.35 | 11.50 | -0.17 | -1.46% | 960,800 |
| Oct 16, 2026 | 11.73 | 11.73 | 11.53 | 11.67 | +0.07 | +0.60% | 1,500,100 |
| Oct 15, 2026 | 11.72 | 11.72 | 11.51 | 11.60 | +0.07 | +0.61% | 589,800 |
| Oct 14, 2026 | 11.48 | 11.56 | 11.35 | 11.53 | -0.25 | -2.12% | 366,000 |
| Oct 13, 2026 | 11.80 | 11.80 | 11.55 | 11.78 | +0.06 | +0.51% | 517,300 |
| Oct 12, 2026 | 11.61 | 11.75 | 11.57 | 11.72 | -0.03 | -0.26% | 19,700 |
| Oct 9, 2026 | 11.82 | 11.89 | 11.73 | 11.75 | -0.08 | -0.68% | 311,900 |
| Oct 8, 2026 | 11.89 | 11.92 | 11.81 | 11.83 | -0.11 | -0.92% | 371,700 |
| Oct 7, 2026 | 12.09 | 12.09 | 11.87 | 11.94 | +0.03 | +0.25% | 349,400 |
| Oct 6, 2026 | 12.03 | 12.03 | 11.80 | 11.91 | +0.31 | +2.67% | 312,200 |
| Oct 5, 2026 | 11.15 | 11.65 | 11.15 | 11.60 | +0.07 | +0.61% | 422,300 |
| Oct 2, 2026 | 11.52 | 11.55 | 11.50 | 11.53 | -0.24 | -2.04% | 630,400 |
| Oct 1, 2026 | 11.40 | 12.03 | 11.40 | 11.77 | +0.10 | +0.86% | 407,300 |
| Sep 30, 2026 | 11.70 | 11.70 | 11.64 | 11.67 | +0.02 | +0.17% | 137,200 |
| Sep 29, 2026 | 11.40 | 12.11 | 11.40 | 11.65 | -0.26 | -2.18% | 606,200 |
| Sep 28, 2026 | 12.01 | 12.26 | 11.58 | 11.91 | -0.22 | -1.81% | 889,500 |
| Sep 25, 2026 | 12.30 | 12.30 | 12.00 | 12.13 | +0.45 | +3.85% | 36,900 |
| Sep 24, 2026 | 11.22 | 11.79 | 11.22 | 11.68 | -0.05 | -0.43% | 56,000 |
| Sep 23, 2026 | 12.07 | 12.07 | 11.70 | 11.73 | -0.09 | -0.76% | 32,700 |
| Sep 22, 2026 | 11.85 | 11.86 | 11.75 | 11.82 | -0.03 | -0.25% | 8,400 |
| Sep 21, 2026 | 11.77 | 11.85 | 11.75 | 11.85 | +0.04 | +0.34% | 13,600 |
| Sep 18, 2026 | 12.11 | 12.11 | 11.72 | 11.81 | -0.24 | -1.99% | 30,700 |
| Sep 17, 2026 | 12.07 | 12.40 | 11.93 | 12.05 | +0.02 | +0.17% | 23,500 |
| Sep 16, 2026 | 12.14 | 12.50 | 12.01 | 12.03 | +0.21 | +1.78% | 20,600 |
| Sep 15, 2026 | 11.87 | 11.88 | 11.81 | 11.82 | +0.08 | +0.68% | 15,900 |
| Sep 14, 2026 | 11.33 | 12.03 | 11.33 | 11.74 | +0.13 | +1.12% | 39,300 |
| Sep 11, 2026 | 11.58 | 11.67 | 11.58 | 11.61 | +0.16 | +1.40% | 64,600 |
| Sep 10, 2026 | 11.49 | 11.53 | 11.43 | 11.45 | -0.38 | -3.21% | 89,700 |
| Sep 9, 2026 | 11.92 | 12.08 | 11.77 | 11.83 | -0.09 | -0.76% | 111,300 |
| Sep 8, 2026 | 12.04 | 12.21 | 11.89 | 11.92 | -0.51 | -4.10% | 30,700 |
| Sep 4, 2026 | 12.53 | 12.53 | 12.42 | 12.43 | -0.03 | -0.24% | 20,800 |
| Sep 3, 2026 | 12.40 | 12.68 | 12.40 | 12.46 | +0.51 | +4.27% | 163,200 |
| Sep 2, 2026 | 12.00 | 12.25 | 11.95 | 11.95 | -0.18 | -1.48% | 13,400 |
| Sep 1, 2026 | 12.02 | 12.21 | 12.02 | 12.13 | -0.11 | -0.90% | 12,900 |
| Aug 31, 2026 | 12.32 | 12.43 | 12.19 | 12.24 | +0.08 | +0.66% | 29,200 |
| Aug 28, 2026 | 12.05 | 12.35 | 12.05 | 12.16 | +0.17 | +1.42% | 12,200 |
| Aug 27, 2026 | 11.86 | 12.11 | 11.86 | 11.99 | -0.13 | -1.07% | 16,100 |
| Aug 26, 2026 | 12.31 | 12.31 | 12.09 | 12.12 | -0.22 | -1.78% | 22,000 |
| Aug 25, 2026 | 12.30 | 12.39 | 11.96 | 12.34 | +0.12 | +0.98% | 30,200 |
| Aug 24, 2026 | 12.00 | 12.24 | 12.00 | 12.22 | -0.20 | -1.61% | 20,000 |
| Aug 21, 2026 | 12.47 | 12.51 | 12.38 | 12.42 | +0.50 | +4.19% | 12,700 |
| Aug 20, 2026 | 12.01 | 12.06 | 11.90 | 11.92 | -0.20 | -1.65% | 41,300 |
| Aug 19, 2026 | 12.09 | 12.12 | 12.00 | 12.12 | +0.33 | +2.80% | 37,800 |
| Aug 18, 2026 | 11.75 | 11.85 | 11.71 | 11.79 | +0.24 | +2.08% | 25,300 |
| Aug 17, 2026 | 11.18 | 11.98 | 11.18 | 11.55 | -0.43 | -3.59% | 17,900 |
| Aug 14, 2026 | 12.11 | 12.14 | 11.85 | 11.98 | +0.14 | +1.18% | 10,700 |
65 days, newest first. Daily bars as drawn on the SSMXY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.