Sysmex Corporation (SSMXY)
OTC: SSMXY
· Real-Time Price · USD
15.40
-1.31 (-7.84%)
At close: Aug 06, 2025, 3:58 PM
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16.74 | 16.74 | 16.66 | 16.71 | 16.69 | -0.54% | 48,584 |
| Aug 4, 2025 | 16.04 | 16.83 | 16.04 | 16.80 | 16.80 | 1.69% | 58,300 |
| Aug 1, 2025 | 16.54 | 16.63 | 16.50 | 16.52 | 16.52 | 1.23% | 45,209 |
| Jul 31, 2025 | 16.29 | 16.37 | 16.29 | 16.32 | 16.32 | -1.09% | 101,500 |
| Jul 30, 2025 | 16.09 | 16.64 | 16.09 | 16.50 | 16.50 | -1.79% | 57,700 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.79 | 16.80 | 16.80 | -0.12% | 53,125 |
| Jul 28, 2025 | 17.04 | 17.19 | 16.57 | 16.82 | 16.82 | -0.88% | 47,400 |
| Jul 25, 2025 | 16.89 | 17.10 | 16.89 | 16.97 | 16.97 | -1.57% | 22,321 |
| Jul 24, 2025 | 18.10 | 18.10 | 16.76 | 17.24 | 17.24 | 0.29% | 82,140 |
| Jul 23, 2025 | 17.18 | 17.23 | 17.14 | 17.19 | 17.19 | 6.18% | 132,524 |
| Jul 22, 2025 | 16.00 | 16.23 | 16.00 | 16.19 | 16.19 | -3.17% | 70,900 |
| Jul 21, 2025 | 16.50 | 16.88 | 16.50 | 16.72 | 16.72 | 0.78% | 48,600 |
| Jul 18, 2025 | 16.57 | 16.88 | 16.52 | 16.59 | 16.59 | -1.25% | 62,500 |
| Jul 17, 2025 | 16.77 | 16.81 | 16.73 | 16.80 | 16.80 | 0.72% | 470,908 |
| Jul 16, 2025 | 15.97 | 16.77 | 15.97 | 16.68 | 16.68 | 0.85% | 186,444 |
| Jul 15, 2025 | 16.16 | 16.56 | 16.16 | 16.54 | 16.54 | -1.49% | 100,200 |
| Jul 14, 2025 | 16.51 | 17.13 | 16.51 | 16.79 | 16.79 | -0.53% | 86,209 |
| Jul 11, 2025 | 17.39 | 17.39 | 16.87 | 16.88 | 16.88 | 1.14% | 116,100 |
| Jul 10, 2025 | 16.67 | 16.69 | 16.59 | 16.69 | 16.69 | -0.77% | 79,200 |
| Jul 9, 2025 | 16.13 | 16.83 | 16.13 | 16.82 | 16.82 | 1.02% | 50,237 |