USX:SSMXY - Sysmex Corporation Sysmex Corporation
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 54.25 53.8 53.93 53.97 53.97 +0.290 (+0.54%) 19,100
17 Jun 2021 USD 55.2 53.54 55.2 53.68 53.68 +0.110 (+0.21%) 16,300
16 Jun 2021 USD 54.05 53.27 54.05 53.57 53.57 +0.420 (+0.79%) 14,100
15 Jun 2021 USD 53.31 52.53 52.53 53.15 53.15 +0.850 (+1.63%) 24,900
14 Jun 2021 USD 52.4 52.19 52.4 52.3 52.3 +0.060 (+0.11%) 11,600
11 Jun 2021 USD 52.24 51.9 52.17 52.24 52.24 +0.570 (+1.10%) 17,100
10 Jun 2021 USD 51.72 51.18 51.18 51.67 51.67 +0.740 (+1.45%) 20,700
9 Jun 2021 USD 51.3 50.75 50.97 50.93 50.93 -3.080 (-5.70%) 22,200
8 Jun 2021 USD 54.56 53.99 54.56 54.01 54.01 +3.460 (+6.84%) 43,800
7 Jun 2021 USD 50.69 49.23 49.51 50.55 50.55 +2.240 (+4.64%) 50,900
4 Jun 2021 USD 48.36 48.05 48.25 48.31 48.31 +0.530 (+1.11%) 30,000
3 Jun 2021 USD 47.83 47.57 47.57 47.78 47.78 -0.460 (-0.95%) 42,700
2 Jun 2021 USD 48.54 47.95 48.21 48.24 48.24 -1.600 (-3.21%) 36,600
1 Jun 2021 USD 51.52 49.73 51.52 49.84 49.84 -2.170 (-4.17%) 18,500
28 May 2021 USD 52.04 51.51 52.04 52.01 52.01 +0.870 (+1.70%) 16,400
27 May 2021 USD 52.39 51.06 52.39 51.14 51.14 +1.880 (+3.82%) 26,200
26 May 2021 USD 49.41 49.14 49.41 49.26 49.26 +0.480 (+0.98%) 11,400
25 May 2021 USD 48.86 48.47 48.61 48.78 48.78 -0.400 (-0.81%) 24,900
24 May 2021 USD 49.33 49.06 49.06 49.18 49.18 -0.750 (-1.50%) 13,000
21 May 2021 USD 49.96 49.65 49.96 49.93 49.93 +1.130 (+2.32%) 16,000
20 May 2021 USD 48.96 48.21 48.21 48.8 48.8 -0.800 (-1.61%) 16,600
19 May 2021 USD 50.27 49.4 50.27 49.6 49.6 +0.870 (+1.79%) 26,500
18 May 2021 USD 48.8 48.5 48.74 48.73 48.73 +0.370 (+0.77%) 23,000
17 May 2021 USD 48.37 48.1 48.13 48.36 48.36 -0.620 (-1.27%) 21,900
14 May 2021 USD 49.03 48.88 48.96 48.98 48.98 +1.530 (+3.22%) 18,600
13 May 2021 USD 48.0 47.04 48.0 47.45 47.45 -1.830 (-3.71%) 23,200
12 May 2021 USD 49.92 49.1 49.19 49.28 49.28 -0.870 (-1.73%) 20,600
11 May 2021 USD 51.01 49.73 50.96 50.15 50.15 -1.090 (-2.13%) 28,600
10 May 2021 USD 52.19 51.16 51.24 51.24 51.24 +0.250 (+0.49%) 28,300
7 May 2021 USD 51.13 50.79 51.13 50.99 50.99 -0.360 (-0.70%) 17,000