|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,599.00 JPY | -4.25% |
|
+5.82% | +3.66% |
Quotes 5-day view: Sysmex Corporation
Delayed Quote Japan Exchange
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥1,606.00 | ¥1,635.50 | ¥1,672.50 | ¥1,670.00 | ¥1,599.00 |
| Volume | 2,535,000 | 3,025,300 | 3,209,700 | 2,165,200 | 2,330,300 |
| Change | +4.97% | +1.84% | +2.26% | -0.15% | -4.25% |
| Opening | ¥1,557.00 | ¥1,605.00 | ¥1,651.00 | ¥1,680.00 | ¥1,590.00 |
| High | ¥1,613.00 | ¥1,646.50 | ¥1,683.00 | ¥1,689.00 | ¥1,623.50 |
| Low | ¥1,552.00 | ¥1,605.00 | ¥1,636.50 | ¥1,640.00 | ¥1,587.50 |
Performance
| 1 day | -4.25% | ||
| 1 week | +5.82% | ||
| Current month | +8.74% | ||
| 1 month | +8.74% | ||
| 3 months | +16.04% | ||
| 6 months | +9.00% | ||
| Current year | +3.66% | ||
| 1 year | -35.45% | ||
| 3 years | -49.62% | ||
| 5 years | -63.07% | ||
| 10 years | -33.19% |
Volumes
marketsDaily volume
2,330,300
Estimated daily volume
2,330,300
Avg. Volume 20 sessions
2,620,900
Daily volume ratio
0.89
Avg. Volume 20 sessions JPY
4,190,819,100
Avg. Volume 20 sessions USD
26,322,534.77
Record volume 1
44,070,000
Record volume 2
18,239,999
Record volume 3
17,000,700
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
1,011,584,816,300
Market Cap (USD)
6,344,133,760
Net sales (JPY)
500,006,000,000
Net sales (USD)
3,135,777,538
Number of employees
10,861
Sales / Employee (JPY)
46,036,829
Sales / Employee (USD)
288,719
Free-Float
72.3 %
Free-Float capitalization (JPY)
760,081,146,317
Free-Float capitalization (USD)
4,766,833,569
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
1,591
Moving average 20 days
1,562.85
Moving average 50 days
1,479.57
Moving average 100 days
1,438.55
Price spread / (MMA5)
-0.50%
Price spread / (MMA20)
-2.26%
Price spread / (MMA50)
-7.47%
Price spread / (MMA100)
-10.03%
STIM
RSI 9 days
68.39
RSI 14 days
65.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.25% | +5.82% | -35.45% | -49.62% | 6.34B | |
| -0.57% | +1.62% | -17.01% | -5.93% | 183B | |
| -1.37% | +1.31% | -6.58% | -3.94% | 110B | |
| -0.47% | +0.15% | +8.49% | +66.06% | 60.75B | |
| +3.50% | -0.66% | +30.35% | +55.04% | 50.01B | |
| -1.17% | +4.45% | -8.38% | -41.38% | 45.59B | |
| -2.17% | -1.54% | - | - | 33.08B | |
| +10.48% | +14.84% | +1.71% | -34.04% | 28.76B | |
| -0.61% | +2.88% | +41.13% | -8.25% | 23.9B | |
| -1.36% | +6.74% | +0.89% | +1.31% | 22.53B | |
| Average | +0.16% | +4.72% | +1.68% | -2.31% | 56.34B | |
| Weighted average by Cap. | -0.03% | +5.51% | -2.55% | +3.59% |
Historical Quotes: Sysmex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
31bed818083bcc418fe961bd.9_NA-_nCdMWvDJk9o9MG4qdGmqFzyCNt87g2H2mHZ5c.vsAultSVJ5WdOOtuyLxrrvEB35Q4pnxfhNx3TAHoUNS0mAGjqpQRqOpm1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 1,599.00 | 940,400 | 2,330,300 |
| 10:24:57 | 1,598.50 | 100 | 1,389,900 |
| 10:24:57 | 1,599.50 | 100 | 1,389,800 |
| 10:24:56 | 1,598.50 | 100 | 1,389,700 |
| 10:24:56 | 1,599.00 | 100 | 1,389,600 |
| 10:24:56 | 1,598.50 | 100 | 1,389,500 |
| 10:24:55 | 1,598.50 | 100 | 1,389,400 |
| 10:24:55 | 1,599.50 | 100 | 1,389,300 |
| 10:24:55 | 1,599.50 | 100 | 1,389,200 |
| 10:24:55 | 1,598.50 | 100 | 1,389,100 |
Course Extremes
| 1 week | 1,552 |  | 1,689 |
| 1 month | 1,492 | | 1,689 |
| Current year | 1,246 | | 1,689 |
| 1 year | 1,246 | | 2,529.5 |
| 3 years | 1,246 | | 3,236 |
| 5 years | 1,246 | | 5,241.67 |
| 10 years | 1,246 | | 5,241.67 |
Monthly variations
Annual variations
| 2026 | +3.66% | ||
| 2025 | -47.11% | ||
| 2024 | +11.35% | ||
| 2023 | -1.75% | ||
| 2022 | -48.57% | ||
| 2021 | +25.40% | ||
| 2020 | +66.47% | ||
| 2019 | +41.19% | ||
| 2018 | -40.52% | ||
| 2017 | +31.02% | ||
| 2016 | -13.54% | ||
| 2015 | +45.27% | ||
| 2014 | +73.59% | ||
| 2013 | +56.62% | ||
| 2012 | +58.09% | ||
| 2011 | -10.91% | ||
| 2010 | +16.08% | ||
| 2009 | +49.23% | ||
| 2008 | -31.58% | ||
| 2007 | +1.93% | ||
| 2006 | +3.56% | ||
| 2005 | +87.11% | ||
| 2004 | +130.70% | ||
| 2003 | -14.02% | ||
| 2002 | -0.41% | ||
| 2001 | -9.81% | ||
| 2000 | +28.57% | ||
| 1999 | +55.56% | ||
| 1998 | +12.50% | ||
| 1997 | -36.51% | ||
| 1996 | -15.63% | ||
| 1995 | -6.67% |
- Stock Market
- Stocks
- 6869 Stock
- Quotes Sysmex Corporation
Select your edition
All financial news and data tailored to specific country editions
