New Zealand markets closed

Sysmex Corporation (SSMXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.800.00 (0.00%)
At close: 12:53PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202415.8015.8015.8015.8015.80-
11 Jul 202415.8015.8015.8015.8015.802,400
10 Jul 202415.8015.8015.8015.8015.80200
09 Jul 202415.8015.8015.8015.8015.80-
08 Jul 202415.8015.8015.8015.8015.80-
05 Jul 202415.8015.8015.8015.8015.80-
03 Jul 202415.8015.8015.8015.8015.80-
02 Jul 202415.8015.8015.8015.8015.801,000
01 Jul 202414.7514.7514.7514.7514.75-
28 Jun 202414.7514.7514.7514.7514.75-
27 Jun 202414.7514.7514.7514.7514.754,500
26 Jun 202414.7514.7514.7514.7514.75500
25 Jun 202417.2517.2517.2517.2517.25-
24 Jun 202417.2517.2517.2517.2517.25-
21 Jun 202417.2517.2517.2517.2517.25-
20 Jun 202417.2517.2517.2517.2517.25-
18 Jun 202417.2517.2517.2517.2517.25-
17 Jun 202417.2517.2517.2517.2517.25100
14 Jun 202417.2517.2517.2517.2517.255,500
13 Jun 202417.2517.2517.2517.2517.25-
12 Jun 202417.2517.2517.2517.2517.25-
11 Jun 202417.2517.2517.2517.2517.25-
10 Jun 202417.2517.2517.2517.2517.25-
07 Jun 202417.2517.2517.2517.2517.25-
06 Jun 202417.2517.2517.2517.2517.25-
05 Jun 202417.2517.2517.2517.2517.25-
04 Jun 202417.2517.2517.2517.2517.25-
03 Jun 202417.2517.2517.2517.2517.25-
31 May 202417.2517.2517.2517.2517.25800
30 May 202417.2517.2517.2517.2517.25-
29 May 202417.2517.2517.2517.2517.25-
28 May 202417.2517.2517.2517.2517.25-
24 May 202417.2517.2517.2517.2517.25-
23 May 202417.2517.2517.2517.2517.25-
22 May 202417.2517.2517.2517.2517.25-
21 May 202417.2517.2617.2517.2517.251,700
20 May 202417.5017.5517.4517.5517.55700
17 May 202417.1717.1717.1717.1717.172,100
16 May 202417.1717.1717.1717.1717.17-
15 May 202417.1717.1717.1717.1717.1710,200
14 May 202417.1317.1317.1317.1317.13-
13 May 202417.1317.1317.1317.1317.13-
10 May 202417.1317.1317.1317.1317.13-
09 May 202417.1317.1317.1317.1317.13-
08 May 202417.1317.1317.1317.1317.13-
07 May 202417.1317.1317.1317.1317.13-
06 May 202417.1317.1317.1317.1317.13-
03 May 202417.1317.1317.1317.1317.13300
02 May 202415.9515.9515.9515.9515.95-
01 May 202415.9515.9515.9515.9515.95-
30 Apr 202415.9515.9515.9515.9515.95-
29 Apr 202415.9515.9515.9515.9515.95-
26 Apr 202415.9515.9515.9515.9515.95-
25 Apr 202415.9515.9515.9515.9515.95-
24 Apr 202415.9515.9515.9515.9515.95-
23 Apr 202415.9515.9515.9515.9515.95-
22 Apr 202415.9515.9515.9515.9515.95600
19 Apr 202415.9515.9515.9515.9515.95-
18 Apr 202415.9515.9515.9515.9515.95-
17 Apr 202415.9515.9515.9515.9515.95-
16 Apr 202415.9515.9515.9515.9515.95-
15 Apr 202415.9515.9515.9515.9515.95100
12 Apr 202415.9515.9515.9515.9515.95-
11 Apr 202415.9515.9515.9515.9515.951,100
10 Apr 202416.4616.5016.4616.5016.5024,800
09 Apr 202416.3716.3716.3716.3716.37300
08 Apr 202455.5655.5655.5655.5655.56-
05 Apr 202455.5655.5655.5655.5655.56-
04 Apr 202455.5655.5655.5655.5655.56-
03 Apr 202455.5655.5655.5655.5655.56-
02 Apr 202455.5655.5655.5655.5655.56-
01 Apr 202455.5655.5655.5655.5655.56-
28 Mar 202455.5655.5655.5655.5655.56-
28 Mar 20240.093 Dividend
28 Mar 20243:1 Stock split
27 Mar 202418.5218.5218.5218.5218.43-
26 Mar 202418.5218.5218.5218.5218.43-
25 Mar 202418.5218.5218.5218.5218.43-
22 Mar 202418.5218.5218.5218.5218.43-
21 Mar 202418.5418.5418.5218.5218.43900
20 Mar 202419.6519.6519.6519.6519.55-
19 Mar 202419.6519.6519.6519.6519.552,100
18 Mar 202419.6519.6519.6519.6519.55-
15 Mar 202419.6519.6519.6519.6519.55-
14 Mar 202419.6519.6519.6519.6519.55-
13 Mar 202419.6519.6519.6519.6519.55-
12 Mar 202419.6519.6519.6519.6519.55-
11 Mar 202419.6519.6519.6519.6519.55-
08 Mar 202419.6519.6519.6519.6519.55-
07 Mar 202419.6519.6519.6519.6519.55-
06 Mar 202419.6519.6519.6519.6519.55-
05 Mar 202419.6519.6519.6519.6519.55-
04 Mar 202419.6519.6519.6519.6519.55-
01 Mar 202419.6519.6519.6519.6519.55-
29 Feb 202419.6519.6519.6519.6519.55-
28 Feb 202419.6519.6519.6519.6519.55-
27 Feb 202419.6519.6519.6519.6519.55-
26 Feb 202419.6519.6519.6519.6519.55-
23 Feb 202419.6519.6519.6519.6519.55-
22 Feb 202419.6519.6519.6519.6519.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...