USX:SSMXY - Sysmex Corp Sysmex Corp
Sector: Health Care, Industry: Health Care Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
4 Oct 2023 USD 24.19 24.3 24.12 24.16 24.16 +0.66 (+2.81%) 75,100
3 Oct 2023 USD 23.39 23.64 23.39 23.5 23.5 -0.08 (-0.34%) 92,300
2 Oct 2023 USD 24.34 24.34 23.37 23.58 23.58 -0.19 (-0.80%) 51,300
29 Sep 2023 USD 24.74 24.74 23.7 23.77 23.77 -0.12 (-0.50%) 23,400
28 Sep 2023 USD 23.52 24.2 23.52 23.89 23.89 -0.53 (-2.17%) 77,400
27 Sep 2023 USD 24.61 24.61 24.26 24.42 24.42 -0.16 (-0.65%) 59,100
26 Sep 2023 USD 24.85 24.85 24.37 24.58 24.58 -0.41 (-1.64%) 71,600
25 Sep 2023 USD 25.79 25.79 24.58 24.99 24.99 -0.02 (-0.08%) 63,600
22 Sep 2023 USD 25.66 25.66 24.69 25.01 25.01 +0.08 (+0.32%) 64,300
21 Sep 2023 USD 25.12 25.47 24.93 24.93 24.93 -0.2 (-0.80%) 34,800
20 Sep 2023 USD 25.95 25.95 24.7 25.13 25.13 -0.73 (-2.82%) 39,800
19 Sep 2023 USD 25.97 26.07 25.72 25.86 25.86 +0.1 (+0.39%) 60,600
18 Sep 2023 USD 26.5 26.5 25.26 25.76 25.76 +0.11 (+0.43%) 54,500
15 Sep 2023 USD 25.86 25.86 25.56 25.65 25.65 -0.3 (-1.16%) 110,500
14 Sep 2023 USD 25.85 26 25.82 25.95 25.95 +0.17 (+0.66%) 35,300
13 Sep 2023 USD 25.95 25.95 25.77 25.78 25.78 -0.11 (-0.42%) 24,000
12 Sep 2023 USD 25.92 25.98 25.88 25.89 25.89 -0.16 (-0.61%) 67,200
11 Sep 2023 USD 25.98 26.1 25.95 26.05 26.05 +0.16 (+0.62%) 93,900
8 Sep 2023 USD 25.93 26.01 25.89 25.89 25.89 -0.21 (-0.80%) 115,900
7 Sep 2023 USD 26.73 26.88 25.37 26.1 26.1 -0.12 (-0.46%) 40,900
6 Sep 2023 USD 26.43 26.43 26.17 26.22 26.22 -0.42 (-1.58%) 59,300
5 Sep 2023 USD 26.05 26.65 26.05 26.64 26.64 -0.26 (-0.97%) 33,300
1 Sep 2023 USD 27.05 27.06 26.86 26.9 26.9 +0.33 (+1.24%) 19,500
31 Aug 2023 USD 27.38 27.38 26.55 26.57 26.57 +0.17 (+0.64%) 27,900
30 Aug 2023 USD 26.93 26.93 26.2 26.4 26.4 -0.07 (-0.26%) 21,500
29 Aug 2023 USD 26.08 26.47 26.08 26.47 26.47 +0.47 (+1.81%) 48,400
28 Aug 2023 USD 26.01 26.07 25.98 26 26 +0.06 (+0.23%) 53,700
25 Aug 2023 USD 25.95 26.05 25.77 25.94 25.94 +0.33 (+1.29%) 28,500
24 Aug 2023 USD 25.65 25.86 25.61 25.61 25.61 -0.25 (-0.97%) 60,400
23 Aug 2023 USD 25.8 26.04 25.73 25.86 25.86 +0.53 (+2.09%) 45,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms