Sysmex Corporation (SSMXY)
OTC: SSMXY
· Real-Time Price · USD
12.26
0.05 (0.41%)
At close: Oct 01, 2025, 3:59 PM
12.25
-0.08%
After-hours: Oct 01, 2025, 04:00 PM EDT
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.69 | 12.69 | 12.18 | 12.21 | 12.25 | -1.53% | 206,969 |
| Sep 29, 2025 | 12.48 | 12.53 | 12.32 | 12.40 | 12.40 | 2.06% | 119,448 |
| Sep 26, 2025 | 12.12 | 12.20 | 12.12 | 12.15 | 12.15 | 0.00% | 196,300 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.13 | 12.15 | 12.15 | -1.78% | 131,400 |
| Sep 24, 2025 | 12.00 | 12.70 | 12.00 | 12.37 | 12.37 | -1.83% | 68,300 |
| Sep 23, 2025 | 12.66 | 12.80 | 12.58 | 12.60 | 12.60 | -0.16% | 111,500 |
| Sep 22, 2025 | 12.56 | 12.62 | 12.55 | 12.62 | 12.62 | 0.56% | 110,300 |
| Sep 19, 2025 | 12.50 | 12.55 | 12.22 | 12.55 | 12.55 | -2.18% | 122,328 |
| Sep 18, 2025 | 12.45 | 12.93 | 12.45 | 12.83 | 12.83 | -0.54% | 1,094,000 |
| Sep 17, 2025 | 13.49 | 13.49 | 12.85 | 12.90 | 12.90 | 0.70% | 73,302 |
| Sep 16, 2025 | 12.33 | 12.82 | 12.33 | 12.81 | 12.81 | 0.39% | 112,601 |
| Sep 15, 2025 | 13.30 | 13.30 | 12.69 | 12.76 | 12.76 | 0.31% | 1,507,600 |
| Sep 12, 2025 | 12.29 | 12.87 | 12.29 | 12.72 | 12.72 | -1.24% | 87,700 |
| Sep 11, 2025 | 12.31 | 12.90 | 12.31 | 12.88 | 12.88 | -0.16% | 113,317 |
| Sep 10, 2025 | 12.47 | 12.97 | 12.47 | 12.90 | 12.90 | -0.15% | 74,912 |
| Sep 9, 2025 | 12.92 | 12.93 | 12.88 | 12.92 | 12.92 | -2.93% | 87,512 |
| Sep 8, 2025 | 12.76 | 13.33 | 12.76 | 13.31 | 13.31 | 1.45% | 123,747 |
| Sep 5, 2025 | 13.00 | 13.21 | 13.00 | 13.12 | 13.12 | 2.26% | 104,200 |
| Sep 4, 2025 | 12.82 | 12.87 | 12.82 | 12.83 | 12.83 | -0.23% | 119,100 |
| Sep 3, 2025 | 12.93 | 13.22 | 12.82 | 12.86 | 12.86 | 1.42% | 224,600 |
Page 1 of 136