|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,517.00 JPY | -4.71% |
|
+3.27% | -1.65% |
| 07-02 | Tranche Update on Sysmex Corporation's Equity Buyback Plan announced on March 5, 2026. | CI |
| 06-21 | Sysmex Corporation(TSE:6869) added to S&P Japan Mid Cap 100 | CI |
Quotes 5-day view: Sysmex Corporation
Delayed Quote Japan Exchange
| 2026-07-03 | 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | |
|---|---|---|---|---|---|
| Last | JP¥1,528.50 | JP¥1,588.00 | JP¥1,565.00 | JP¥1,592.00 | JP¥1,517.00 |
| Volume | 2,902,000 | 3,667,100 | 2,170,800 | 3,996,400 | 3,110,600 |
| Change | +0.03% | +3.89% | -1.45% | +1.73% | -4.71% |
| Opening | JP¥1,564.50 | JP¥1,565.00 | JP¥1,586.00 | JP¥1,585.50 | JP¥1,572.50 |
| High | JP¥1,582.00 | JP¥1,588.00 | JP¥1,587.00 | JP¥1,597.00 | JP¥1,574.50 |
| Low | JP¥1,528.00 | JP¥1,530.00 | JP¥1,552.00 | JP¥1,558.50 | JP¥1,505.50 |
Performance
| 1 day | -4.71% | ||
| 1 week | +3.27% | ||
| Current month | +3.16% | ||
| 1 month | +3.87% | ||
| 3 months | +4.55% | ||
| 6 months | -3.19% | ||
| Current year | -1.65% | ||
| 1 year | -37.92% | ||
| 3 years | -52.67% | ||
| 5 years | -65.13% | ||
| 10 years | -33.85% |
Volumes
marketsDaily volume
3,110,600
Estimated daily volume
3,110,600
Avg. Volume 20 sessions
3,006,147
Daily volume ratio
1.03
Avg. Volume 20 sessions JPY
4,560,324,999
Avg. Volume 20 sessions USD
28,077,921.02
Record volume 1
44,070,000
Record volume 2
18,239,999
Record volume 3
17,000,700
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
962,028,398,083
Market Cap (USD)
5,923,208,847
Net sales (JPY)
500,006,000,000
Net sales (USD)
3,078,536,942
Number of employees
10,861
Sales / Employee (JPY)
46,036,829
Sales / Employee (USD)
283,449
Free-Float
72.3 %
Free-Float capitalization (JPY)
723,492,379,075
Free-Float capitalization (USD)
4,454,542,578
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
1,560.3
Moving average 20 days
1,456.9
Moving average 50 days
1,419.47
Moving average 100 days
1,414
Price spread / (MMA5)
+2.85%
Price spread / (MMA20)
-3.96%
Price spread / (MMA50)
-6.43%
Price spread / (MMA100)
-6.79%
STIM
RSI 9 days
72.79
RSI 14 days
68.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.71% | +3.27% | -37.92% | -52.67% | 5.92B | |
| -0.82% | +2.41% | -29.21% | -11.24% | 166B | |
| +0.46% | +4.03% | -6.99% | -4.07% | 105B | |
| -2.30% | +4.87% | +1.49% | +58.47% | 60.23B | |
| +3.64% | -4.34% | +45.42% | +51.88% | 49.17B | |
| +0.19% | -1.34% | -13.62% | -41.29% | 41.49B | |
| +1.36% | -2.11% | - | - | 34.08B | |
| -1.40% | +6.04% | -12.82% | -42.37% | 28.58B | |
| +1.13% | -2.01% | +62.22% | -3.75% | 24.99B | |
| -2.15% | +3.29% | -9.38% | +3.10% | 20.64B | |
| Average | -0.52% | +2.24% | -0.09% | -4.66% | 53.59B | |
| Weighted average by Cap. | -0.27% | +2.18% | -6.08% | +1.03% |
Historical Quotes: Sysmex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7181db13ec21b12c054c253.NmqT_HT6qTIyF6ZTs4hLiUXKOO0jLxYCaMjM3NMViZ0.eDPBlBWTx3NrYtYV374y4CmmWdRFGFxJMf2_5J4h2dQBXb6qGKXtQWU6zQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,517.00 | 849,100 | 3,103,800 |
| 02:24:58 | 1,505.50 | 100 | 2,254,700 |
| 02:24:58 | 1,505.50 | 100 | 2,254,600 |
| 02:24:58 | 1,505.50 | 100 | 2,254,500 |
| 02:24:58 | 1,506.50 | 100 | 2,254,400 |
| 02:24:58 | 1,506.50 | 100 | 2,254,300 |
| 02:24:57 | 1,506.50 | 100 | 2,254,200 |
| 02:24:57 | 1,505.50 | 200 | 2,254,100 |
| 02:24:57 | 1,506.50 | 600 | 2,253,900 |
| 02:24:56 | 1,505.50 | 200 | 2,253,300 |
Course Extremes
| 1 week | 1,505.5 |  | 1,597 |
| 1 month | 1,353 | | 1,597 |
| Current year | 1,246 | | 1,609.5 |
| 1 year | 1,246 | | 2,563.5 |
| 3 years | 1,246 | | 3,243 |
| 5 years | 1,246 | | 5,241.67 |
| 10 years | 1,246 | | 5,241.67 |
Monthly variations
Annual variations
| 2026 | -1.65% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
