|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,486.50 JPY | +1.54% |
|
+8.98% | -3.63% |
| 06-21 | Sysmex Corporation(TSE:6869) added to S&P Japan Mid Cap 100 | CI |
| 06-21 | Sysmex Corporation(TSE:6869) dropped from S&P Global 1200 | CI |
Quotes 5-day view: Sysmex Corporation
Delayed Quote Japan Exchange
| 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | Today | |
|---|---|---|---|---|---|
| Last | JP¥1,401.50 | JP¥1,366.00 | JP¥1,432.00 | JP¥1,464.00 | JP¥1,486.50 |
| Volume | 2,811,900 | 2,701,100 | 3,968,700 | 2,581,800 | 3,067,200 |
| Change | +0.86% | -2.53% | +4.83% | +2.23% | +1.54% |
| Opening | JP¥1,375.00 | JP¥1,410.00 | JP¥1,385.50 | JP¥1,446.00 | JP¥1,467.00 |
| High | JP¥1,404.50 | JP¥1,411.00 | JP¥1,435.00 | JP¥1,464.00 | JP¥1,512.50 |
| Low | JP¥1,366.50 | JP¥1,362.50 | JP¥1,358.50 | JP¥1,438.50 | JP¥1,465.00 |
Performance
| 1 day | +1.54% | ||
| 1 week | +8.98% | ||
| Current month | +6.41% | ||
| 1 month | +7.60% | ||
| 3 months | +6.03% | ||
| 6 months | -3.79% | ||
| Current year | -3.63% | ||
| 1 year | -40.11% | ||
| 3 years | -54.72% | ||
| 5 years | -64.64% | ||
| 10 years | -36.29% |
Volumes
marketsDaily volume
3,067,200
Estimated daily volume
3,067,200
Avg. Volume 20 sessions
3,316,387
Daily volume ratio
0.92
Avg. Volume 20 sessions JPY
4,929,809,275.5
Avg. Volume 20 sessions USD
30,431,712.66
Record volume 1
44,070,000
Record volume 2
18,239,999
Record volume 3
17,000,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
900,809,610,551
Market Cap (USD)
5,572,179,056
Net sales (JPY)
500,006,000,000
Net sales (USD)
3,092,909,898
Number of employees
10,533
Sales / Employee (JPY)
47,470,426
Sales / Employee (USD)
293,640
Free-Float
72.3 %
Free-Float capitalization (JPY)
666,322,633,739
Free-Float capitalization (USD)
4,121,702,278
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
1,410.6
Moving average 20 days
1,433.3
Moving average 50 days
1,401.87
Moving average 100 days
1,409.96
Price spread / (MMA5)
-5.11%
Price spread / (MMA20)
-3.58%
Price spread / (MMA50)
-5.69%
Price spread / (MMA100)
-5.15%
STIM
RSI 9 days
60.73
RSI 14 days
57.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.54% | +8.98% | -40.11% | -54.72% | 5.57B | |
| -0.23% | +6.58% | -31.17% | -13.05% | 164B | |
| +0.69% | +2.72% | -6.58% | -6.15% | 104B | |
| -0.20% | +5.34% | -4.70% | +49.99% | 55.67B | |
| +0.90% | -5.29% | +52.20% | +53.60% | 52.92B | |
| -1.17% | +9.72% | -10.37% | -40.74% | 42.96B | |
| +1.38% | +12.99% | - | - | 32.87B | |
| +0.08% | +1.53% | -19.66% | -45.19% | 27.07B | |
| -0.18% | +5.98% | +59.70% | -7.40% | 24.79B | |
| -0.21% | +7.52% | -10.30% | -2.50% | 21.02B | |
| Average | +0.22% | +4.16% | -1.22% | -7.35% | 53.05B | |
| Weighted average by Cap. | +0.09% | +4.01% | -6.49% | -1.35% |
Historical Quotes: Sysmex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
05ed1d7d8b52f.jMB8Sw0UJHeZDO2kKppWclUifQ8iHVIQX4_-FGn8-WQ.3JRJEm9AFxHOTtnvbNYkAxoWNzxgZGdWFOmMYF-fmlTnuhkcdH9ORuNLvA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,486.50 | 1,003,100 | 3,067,200 |
| 02:24:59 | 1,481.00 | 100 | 2,064,100 |
| 02:24:56 | 1,480.50 | 100 | 2,064,000 |
| 02:24:56 | 1,480.50 | 100 | 2,063,900 |
| 02:24:55 | 1,480.50 | 100 | 2,063,800 |
| 02:24:55 | 1,480.50 | 100 | 2,063,700 |
| 02:24:55 | 1,481.50 | 300 | 2,063,600 |
| 02:24:55 | 1,480.50 | 100 | 2,063,300 |
| 02:24:55 | 1,481.50 | 100 | 2,063,200 |
| 02:24:55 | 1,481.50 | 1,000 | 2,063,100 |
Course Extremes
| 1 week | 1,358.5 |  | 1,512.5 |
| 1 month | 1,353 | | 1,553 |
| Current year | 1,246 | | 1,609.5 |
| 1 year | 1,246 | | 2,563.5 |
| 3 years | 1,246 | | 3,320 |
| 5 years | 1,246 | | 5,241.67 |
| 10 years | 1,246 | | 5,241.67 |
Monthly variations
Annual variations
| 2026 | -3.63% | ||
| 2025 | -47.11% | ||
| 2024 | +11.35% | ||
| 2023 | -1.75% | ||
| 2022 | -48.57% | ||
| 2021 | +25.40% | ||
| 2020 | +66.47% | ||
| 2019 | +41.19% | ||
| 2018 | -40.52% | ||
| 2017 | +31.02% | ||
| 2016 | -13.54% | ||
| 2015 | +45.27% | ||
| 2014 | +73.59% | ||
| 2013 | +56.62% | ||
| 2012 | +58.09% | ||
| 2011 | -10.91% | ||
| 2010 | +16.08% | ||
| 2009 | +49.23% | ||
| 2008 | -31.58% | ||
| 2007 | +1.93% | ||
| 2006 | +3.56% | ||
| 2005 | +87.11% | ||
| 2004 | +130.70% | ||
| 2003 | -14.02% | ||
| 2002 | -0.41% | ||
| 2001 | -9.81% | ||
| 2000 | +28.57% | ||
| 1999 | +55.56% | ||
| 1998 | +12.50% | ||
| 1997 | -36.51% | ||
| 1996 | -15.63% | ||
| 1995 | -6.67% |
- Stock Market
- Stocks
- 6869 Stock
- Quotes Sysmex Corporation
Select your edition
All financial news and data tailored to specific country editions
