New Zealand markets close in 6 hours 2 minutes

Sysmex Corporation (SSMXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
59.210.00 (0.00%)
At close: 02:09PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202359.2159.2159.2159.2159.21-
03 Feb 202359.2159.2159.2159.2159.21-
02 Feb 202359.2159.2159.2159.2159.21-
01 Feb 202359.2159.2159.2159.2159.21-
31 Jan 202359.2159.2159.2159.2159.21-
30 Jan 202359.2159.2159.2159.2159.21-
27 Jan 202359.2159.2159.2159.2159.21-
26 Jan 202359.2159.2159.2159.2159.21-
25 Jan 202359.2159.2159.2159.2159.21-
24 Jan 202359.2159.2159.2159.2159.21-
23 Jan 202359.2159.2159.2159.2159.21-
20 Jan 202359.2159.2159.2159.2159.21-
19 Jan 202359.2159.2159.2159.2159.21-
18 Jan 202359.2159.2159.2159.2159.21-
17 Jan 202359.2159.2159.2159.2159.21-
13 Jan 202359.2159.2159.2159.2159.21-
12 Jan 202359.2159.2159.2159.2159.21-
11 Jan 202359.2159.2159.2159.2159.21800
10 Jan 202359.2159.2159.2159.2159.21700
09 Jan 202359.2159.2159.2159.2159.21-
06 Jan 202356.9159.2156.9159.2159.21300
05 Jan 202359.0059.0059.0059.0059.00-
04 Jan 202359.0059.0059.0059.0059.00800
03 Jan 202359.1259.1259.1259.1259.12-
30 Dec 202259.1259.1259.1259.1259.12100
29 Dec 202259.7559.7559.7559.7559.75-
28 Dec 202259.7559.7559.7559.7559.75-
27 Dec 202259.7559.7559.7559.7559.75400
23 Dec 202260.0060.0060.0060.0060.00300
22 Dec 202259.8059.8059.0959.0959.09300
21 Dec 202260.2560.2560.2560.2560.25300
20 Dec 202263.0563.0563.0563.0563.05-
19 Dec 202263.0563.0563.0563.0563.05-
16 Dec 202263.0563.0563.0563.0563.05-
15 Dec 202263.0563.0563.0563.0563.05100
14 Dec 202262.8562.8562.8562.8562.851,200
13 Dec 202262.8562.8562.8562.8562.85-
12 Dec 202262.8562.8562.8562.8562.85-
09 Dec 202262.8562.8562.8562.8562.85-
08 Dec 202262.8562.8562.8562.8562.85500
07 Dec 202262.8562.8562.8562.8562.85-
06 Dec 202262.8562.8562.8562.8562.85-
05 Dec 202262.8562.8562.8562.8562.85-
02 Dec 202262.8562.8562.8562.8562.85100
01 Dec 202261.5461.5461.5461.5461.54-
30 Nov 202261.5461.5461.5461.5461.54-
29 Nov 202261.5461.5461.5461.5461.54-
28 Nov 202261.5461.5461.5461.5461.54-
25 Nov 202261.5461.5461.5461.5461.54-
23 Nov 202261.5461.5461.5461.5461.54-
22 Nov 202261.5461.5461.5461.5461.54-
21 Nov 202261.5461.5461.5461.5461.54-
18 Nov 202261.5461.5461.5461.5461.54-
17 Nov 202261.5461.5461.5461.5461.54-
16 Nov 202261.5461.5461.5461.5461.54-
15 Nov 202261.5461.5461.5461.5461.54-
14 Nov 202261.5461.5461.5461.5461.54-
11 Nov 202261.5461.5461.5461.5461.54200
10 Nov 202252.3752.3752.3752.3752.37-
09 Nov 202252.3752.3752.3752.3752.37-
08 Nov 202252.3752.3752.3752.3752.37-
07 Nov 202252.3752.3752.3752.3752.37-
04 Nov 202252.3752.3752.3752.3752.37-
03 Nov 202252.3752.3752.3752.3752.37-
02 Nov 202252.3752.3752.3752.3752.37-
01 Nov 202252.3752.3752.3752.3752.37-
31 Oct 202252.3752.3752.3752.3752.37-
28 Oct 202252.3752.3752.3752.3752.37-
27 Oct 202252.3752.3752.3752.3752.37-
26 Oct 202252.3752.3752.3752.3752.37-
25 Oct 202252.3752.3752.3752.3752.37-
24 Oct 202252.3752.3752.3752.3752.37-
21 Oct 202252.3752.3752.3752.3752.37-
20 Oct 202252.3752.3752.3752.3752.37-
19 Oct 202252.3752.3752.3752.3752.37100
18 Oct 202251.4551.4551.4551.4551.45-
17 Oct 202251.4551.4551.4551.4551.451,400
14 Oct 202251.4551.4551.4551.4551.45-
13 Oct 202251.4551.4551.4551.4551.45100
12 Oct 202264.9464.9464.9464.9464.943,100
11 Oct 202264.9464.9464.9464.9464.94-
10 Oct 202264.9464.9464.9464.9464.94-
07 Oct 202264.9464.9464.9464.9464.942,000
06 Oct 202264.9464.9464.9464.9464.94-
05 Oct 202264.9464.9464.9464.9464.94-
04 Oct 202264.9464.9464.9464.9464.94-
03 Oct 202264.9464.9464.9464.9464.94-
30 Sept 202264.9464.9464.9464.9464.94-
29 Sept 202264.9464.9464.9464.9464.94-
29 Sept 20220.278 Dividend
28 Sept 202264.9464.9464.9464.9464.66-
27 Sept 202264.9464.9464.9464.9464.66-
26 Sept 202264.9464.9464.9464.9464.66400
23 Sept 202264.9464.9464.9464.9464.66-
22 Sept 202264.9464.9464.9464.9464.66-
21 Sept 202264.9464.9464.9464.9464.66-
20 Sept 202264.9464.9464.9464.9464.66-
19 Sept 202264.9464.9464.9464.9464.66-
16 Sept 202264.9464.9464.9464.9464.66-
15 Sept 202264.9464.9464.9464.9464.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...