Sysmex Corporation (SSMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:56PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 22 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 21 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 20 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 19 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 16 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 15 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 14 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 13 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 12 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 300 |
| 09 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 08 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1,300 |
| 07 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 06 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 02 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 01 Sept 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 800 |
| 31 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 30 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 29 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 26 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 25 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 24 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 600 |
| 23 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 22 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 19 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1,700 |
| 18 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 17 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 16 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 15 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 12 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 400 |
| 11 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 10 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 100 |
| 09 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 08 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 05 Aug 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 04 Aug 2022 | 67.15 | 67.15 | 64.94 | 64.94 | 64.94 | 7,400 |
| 03 Aug 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 02 Aug 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 01 Aug 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 29 Jul 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 100 |
| 28 Jul 2022 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 27 Jul 2022 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 26 Jul 2022 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 100 |
| 25 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 22 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 21 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 20 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 19 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 18 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 15 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 400 |
| 14 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 13 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 12 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1,100 |
| 11 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 08 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 07 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 06 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 05 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 01 Jul 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 30 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 29 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 800 |
| 28 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 400 |
| 27 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 24 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 23 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 300 |
| 22 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 2,700 |
| 21 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 17 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 16 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 15 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 14 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 13 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 10 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 2,200 |
| 09 Jun 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 200 |
| 08 Jun 2022 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 07 Jun 2022 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 600 |
| 06 Jun 2022 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 100 |
| 03 Jun 2022 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 02 Jun 2022 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 200 |
| 01 Jun 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 31 May 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 27 May 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 26 May 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 25 May 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 100 |
| 24 May 2022 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 200 |
| 23 May 2022 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 20 May 2022 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 19 May 2022 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 100 |
| 18 May 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 17 May 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 2,100 |
| 16 May 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 13 May 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 800 |
| 12 May 2022 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 1,200 |
| 11 May 2022 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 600 |
| 10 May 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 09 May 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 06 May 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 05 May 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 600 |
| 04 May 2022 | 65.70 | 65.70 | 65.69 | 65.69 | 65.69 | 200 |
| 03 May 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
