New Zealand markets open in 6 hours 13 minutes

Sysmex Corporation (SSMXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
64.940.00 (0.00%)
At close: 01:56PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202264.9464.9464.9464.9464.94-
22 Sept 202264.9464.9464.9464.9464.94-
21 Sept 202264.9464.9464.9464.9464.94-
20 Sept 202264.9464.9464.9464.9464.94-
19 Sept 202264.9464.9464.9464.9464.94-
16 Sept 202264.9464.9464.9464.9464.94-
15 Sept 202264.9464.9464.9464.9464.94-
14 Sept 202264.9464.9464.9464.9464.94-
13 Sept 202264.9464.9464.9464.9464.94-
12 Sept 202264.9464.9464.9464.9464.94300
09 Sept 202264.9464.9464.9464.9464.94-
08 Sept 202264.9464.9464.9464.9464.941,300
07 Sept 202264.9464.9464.9464.9464.94-
06 Sept 202264.9464.9464.9464.9464.94-
02 Sept 202264.9464.9464.9464.9464.94-
01 Sept 202264.9464.9464.9464.9464.94800
31 Aug 202264.9464.9464.9464.9464.94-
30 Aug 202264.9464.9464.9464.9464.94-
29 Aug 202264.9464.9464.9464.9464.94-
26 Aug 202264.9464.9464.9464.9464.94-
25 Aug 202264.9464.9464.9464.9464.94-
24 Aug 202264.9464.9464.9464.9464.94600
23 Aug 202264.9464.9464.9464.9464.94-
22 Aug 202264.9464.9464.9464.9464.94-
19 Aug 202264.9464.9464.9464.9464.941,700
18 Aug 202264.9464.9464.9464.9464.94-
17 Aug 202264.9464.9464.9464.9464.94-
16 Aug 202264.9464.9464.9464.9464.94-
15 Aug 202264.9464.9464.9464.9464.94-
12 Aug 202264.9464.9464.9464.9464.94400
11 Aug 202264.9464.9464.9464.9464.94-
10 Aug 202264.9464.9464.9464.9464.94100
09 Aug 202264.9464.9464.9464.9464.94-
08 Aug 202264.9464.9464.9464.9464.94-
05 Aug 202264.9464.9464.9464.9464.94-
04 Aug 202267.1567.1564.9464.9464.947,400
03 Aug 202269.9069.9069.9069.9069.90-
02 Aug 202269.9069.9069.9069.9069.90-
01 Aug 202269.9069.9069.9069.9069.90-
29 Jul 202269.9069.9069.9069.9069.90100
28 Jul 202267.6967.6967.6967.6967.69-
27 Jul 202267.6967.6967.6967.6967.69-
26 Jul 202267.6967.6967.6967.6967.69100
25 Jul 202263.5863.5863.5863.5863.58-
22 Jul 202263.5863.5863.5863.5863.58-
21 Jul 202263.5863.5863.5863.5863.58-
20 Jul 202263.5863.5863.5863.5863.58-
19 Jul 202263.5863.5863.5863.5863.58-
18 Jul 202263.5863.5863.5863.5863.58-
15 Jul 202263.5863.5863.5863.5863.58400
14 Jul 202263.5863.5863.5863.5863.58-
13 Jul 202263.5863.5863.5863.5863.58-
12 Jul 202263.5863.5863.5863.5863.581,100
11 Jul 202263.5863.5863.5863.5863.58-
08 Jul 202263.5863.5863.5863.5863.58-
07 Jul 202263.5863.5863.5863.5863.58-
06 Jul 202263.5863.5863.5863.5863.58-
05 Jul 202263.5863.5863.5863.5863.58-
01 Jul 202263.5863.5863.5863.5863.58-
30 Jun 202263.5863.5863.5863.5863.58-
29 Jun 202263.5863.5863.5863.5863.58800
28 Jun 202263.5863.5863.5863.5863.58400
27 Jun 202263.5863.5863.5863.5863.58-
24 Jun 202263.5863.5863.5863.5863.58-
23 Jun 202263.5863.5863.5863.5863.58300
22 Jun 202263.5863.5863.5863.5863.582,700
21 Jun 202263.5863.5863.5863.5863.58-
17 Jun 202263.5863.5863.5863.5863.58-
16 Jun 202263.5863.5863.5863.5863.58-
15 Jun 202263.5863.5863.5863.5863.58-
14 Jun 202263.5863.5863.5863.5863.58-
13 Jun 202263.5863.5863.5863.5863.58-
10 Jun 202263.5863.5863.5863.5863.582,200
09 Jun 202263.5863.5863.5863.5863.58200
08 Jun 202263.8263.8263.8263.8263.82-
07 Jun 202263.8263.8263.8263.8263.82600
06 Jun 202263.8263.8263.8263.8263.82100
03 Jun 202264.3564.3564.3564.3564.35-
02 Jun 202264.3564.3564.3564.3564.35200
01 Jun 202262.8262.8262.8262.8262.82-
31 May 202262.8262.8262.8262.8262.82-
27 May 202262.8262.8262.8262.8262.82-
26 May 202262.8262.8262.8262.8262.82-
25 May 202262.8262.8262.8262.8262.82100
24 May 202262.1262.1262.1262.1262.12200
23 May 202262.1262.1262.1262.1262.12-
20 May 202262.1262.1262.1262.1262.12-
19 May 202262.1262.1262.1262.1262.12100
18 May 202266.3366.3366.3366.3366.33-
17 May 202266.3366.3366.3366.3366.332,100
16 May 202266.3366.3366.3366.3366.33-
13 May 202266.3366.3366.3366.3366.33800
12 May 202259.3159.3159.3159.3159.311,200
11 May 202259.3859.3859.3859.3859.38600
10 May 202265.6965.6965.6965.6965.69-
09 May 202265.6965.6965.6965.6965.69-
06 May 202265.6965.6965.6965.6965.69-
05 May 202265.6965.6965.6965.6965.69600
04 May 202265.7065.7065.6965.6965.69200
03 May 202270.9670.9670.9670.9670.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...