Sysmex Corporation (SSMXY)
OTC: SSMXY
· Real-Time Price · USD
12.91
-0.40 (-3.01%)
At close: Sep 09, 2025, 11:06 AM
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 12.57 | 12.76 | 12.57 | 12.68 | 12.68 | 0.88% | 138,443 |
| Aug 29, 2025 | 12.60 | 12.60 | 12.53 | 12.57 | 12.57 | -1.95% | 75,700 |
| Aug 28, 2025 | 12.77 | 12.85 | 12.77 | 12.82 | 12.82 | 0.16% | 111,300 |
| Aug 27, 2025 | 12.50 | 12.84 | 12.50 | 12.80 | 12.80 | -0.93% | 98,435 |
| Aug 26, 2025 | 13.18 | 13.18 | 12.87 | 12.92 | 12.92 | -0.08% | 186,313 |
| Aug 25, 2025 | 13.13 | 13.13 | 12.67 | 12.93 | 12.93 | -3.22% | 183,439 |
| Aug 22, 2025 | 13.22 | 13.41 | 13.20 | 13.36 | 13.36 | 1.52% | 100,445 |
| Aug 21, 2025 | 13.22 | 13.23 | 13.15 | 13.16 | 13.16 | -1.05% | 160,341 |
| Aug 20, 2025 | 13.29 | 13.34 | 13.29 | 13.30 | 13.30 | -0.52% | 115,300 |
| Aug 19, 2025 | 13.39 | 13.43 | 13.37 | 13.37 | 13.37 | 0.30% | 223,300 |
| Aug 18, 2025 | 13.41 | 13.41 | 13.31 | 13.33 | 13.33 | -1.62% | 129,527 |
| Aug 15, 2025 | 13.51 | 13.57 | 13.51 | 13.55 | 13.55 | 1.04% | 160,704 |
| Aug 14, 2025 | 13.81 | 13.81 | 13.41 | 13.41 | 13.41 | -2.97% | 95,800 |
| Aug 13, 2025 | 14.20 | 14.20 | 13.82 | 13.82 | 13.82 | -1.29% | 76,500 |
| Aug 12, 2025 | 13.85 | 14.00 | 13.83 | 14.00 | 14.00 | 1.67% | 115,200 |
| Aug 11, 2025 | 13.80 | 13.89 | 13.77 | 13.77 | 13.77 | -0.51% | 122,400 |