SYSMEX CORP - Price History
Monthly price history for 6869.T (SYSMEX CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,748 | ¥2,748 |
| April 2024 | ¥2,534 | ¥2,534 |
| March 2024 | ¥2,662 | ¥2,662 |
| February 2024 | ¥2,792 | ¥2,807 |
| January 2024 | ¥2,656 | ¥2,669 |
| December 2023 | ¥2,606 | ¥2,619 |
| November 2023 | ¥2,713 | ¥2,727 |
| October 2023 | ¥2,372 | ¥2,384 |
| September 2023 | ¥2,366 | ¥2,378 |
| August 2023 | ¥2,526 | ¥2,584 |
| July 2023 | ¥3,137 | ¥3,208 |
| June 2023 | ¥3,195 | ¥3,267 |
| May 2023 | ¥2,975 | ¥3,043 |
| April 2023 | ¥2,838 | ¥2,902 |
| March 2023 | ¥2,817 | ¥2,881 |
| February 2023 | ¥2,658 | ¥2,720 |
| January 2023 | ¥2,788 | ¥2,854 |
| December 2022 | ¥2,605 | ¥2,666 |
| November 2022 | ¥2,709 | ¥2,773 |
| October 2022 | ¥2,615 | ¥2,676 |
| September 2022 | ¥2,530 | ¥2,589 |
| August 2022 | ¥2,762 | ¥2,868 |
| July 2022 | ¥2,988 | ¥3,102 |
| June 2022 | ¥2,622 | ¥2,722 |
| May 2022 | ¥2,696 | ¥2,799 |
| April 2022 | ¥2,764 | ¥2,870 |
| March 2022 | ¥2,865 | ¥2,974 |
| February 2022 | ¥2,892 | ¥3,041 |
| January 2022 | ¥3,432 | ¥3,610 |
| December 2021 | ¥4,928 | ¥5,183 |
| November 2021 | ¥4,488 | ¥4,720 |
| October 2021 | ¥4,459 | ¥4,690 |
| September 2021 | ¥4,415 | ¥4,643 |
| August 2021 | ¥3,937 | ¥4,173 |
| July 2021 | ¥4,085 | ¥4,330 |
| June 2021 | ¥4,151 | ¥4,400 |
| May 2021 | ¥3,509 | ¥3,720 |
| April 2021 | ¥3,435 | ¥3,642 |
| March 2021 | ¥3,750 | ¥3,975 |
| February 2021 | ¥3,455 | ¥3,695 |
| January 2021 | ¥3,813 | ¥4,078 |
| December 2020 | ¥3,865 | ¥4,133 |
| November 2020 | ¥3,406 | ¥3,643 |
| October 2020 | ¥3,054 | ¥3,267 |
| September 2020 | ¥3,126 | ¥3,343 |
| August 2020 | ¥2,855 | ¥3,086 |
| July 2020 | ¥2,507 | ¥2,710 |
| June 2020 | ¥2,538 | ¥2,743 |
| May 2020 | ¥2,655 | ¥2,870 |
| April 2020 | ¥2,294 | ¥2,480 |
| March 2020 | ¥2,420 | ¥2,615 |
| February 2020 | ¥2,105 | ¥2,306 |
| January 2020 | ¥2,402 | ¥2,632 |
| December 2019 | ¥2,266 | ¥2,483 |
| November 2019 | ¥2,308 | ¥2,529 |
| October 2019 | ¥2,156 | ¥2,362 |
| September 2019 | ¥2,200 | ¥2,411 |
| August 2019 | ¥2,033 | ¥2,261 |
| July 2019 | ¥2,381 | ¥2,648 |
| June 2019 | ¥2,106 | ¥2,342 |
| May 2019 | ¥2,257 | ¥2,510 |
| April 2019 | ¥1,904 | ¥2,117 |
| March 2019 | ¥2,005 | ¥2,230 |
| February 2019 | ¥1,977 | ¥2,233 |
| January 2019 | ¥1,785 | ¥2,016 |
| December 2018 | ¥1,557 | ¥1,759 |
| November 2018 | ¥1,785 | ¥2,016 |
| October 2018 | ¥2,339 | ¥2,641 |
| September 2018 | ¥2,886 | ¥3,260 |
| August 2018 | ¥2,816 | ¥3,213 |
| July 2018 | ¥3,088 | ¥3,523 |
| June 2018 | ¥3,020 | ¥3,447 |
| May 2018 | ¥2,866 | ¥3,270 |
| April 2018 | ¥2,828 | ¥3,227 |
| March 2018 | ¥2,816 | ¥3,213 |
| February 2018 | ¥2,598 | ¥2,970 |
| January 2018 | ¥2,496 | ¥2,853 |
| December 2017 | ¥2,586 | ¥2,957 |
| November 2017 | ¥2,484 | ¥2,840 |
| October 2017 | ¥2,254 | ¥2,577 |
| September 2017 | ¥2,093 | ¥2,393 |
| August 2017 | ¥1,952 | ¥2,260 |
| July 2017 | ¥1,819 | ¥2,107 |
| June 2017 | ¥1,931 | ¥2,237 |
| May 2017 | ¥1,894 | ¥2,193 |
| April 2017 | ¥1,952 | ¥2,260 |
| March 2017 | ¥1,943 | ¥2,250 |
| February 2017 | ¥1,844 | ¥2,163 |
| January 2017 | ¥1,920 | ¥2,253 |
| December 2016 | ¥1,923 | ¥2,257 |
| November 2016 | ¥1,957 | ¥2,297 |
| October 2016 | ¥2,071 | ¥2,430 |
| September 2016 | ¥2,114 | ¥2,480 |
| August 2016 | ¥1,874 | ¥2,223 |
| July 2016 | ¥2,017 | ¥2,393 |
| June 2016 | ¥1,964 | ¥2,330 |
| May 2016 | ¥2,276 | ¥2,700 |
| April 2016 | ¥1,967 | ¥2,333 |
| March 2016 | ¥1,978 | ¥2,347 |
| February 2016 | ¥1,943 | ¥2,333 |
| January 2016 | ¥2,121 | ¥2,547 |
| December 2015 | ¥2,174 | ¥2,610 |
| November 2015 | ¥2,135 | ¥2,563 |
| October 2015 | ¥1,935 | ¥2,323 |
| September 2015 | ¥1,743 | ¥2,093 |
| August 2015 | ¥2,040 | ¥2,453 |
| July 2015 | ¥2,225 | ¥2,677 |
| June 2015 | ¥2,023 | ¥2,433 |
| May 2015 | ¥1,998 | ¥2,403 |
| April 2015 | ¥1,840 | ¥2,213 |
| March 2015 | ¥1,848 | ¥2,223 |
| February 2015 | ¥1,761 | ¥2,140 |
| January 2015 | ¥1,454 | ¥1,767 |
| December 2014 | ¥1,478 | ¥1,797 |
| November 2014 | ¥1,399 | ¥1,700 |
| October 2014 | ¥1,293 | ¥1,572 |
| September 2014 | ¥1,210 | ¥1,470 |
| August 2014 | ¥1,092 | ¥1,342 |
| July 2014 | ¥1,096 | ¥1,347 |
| June 2014 | ¥1,032 | ¥1,268 |
| May 2014 | ¥968 | ¥1,190 |
| April 2014 | ¥878 | ¥1,078 |
| March 2014 | ¥893 | ¥1,097 |
| February 2014 | ¥810 | ¥1,012 |
| January 2014 | ¥760 | ¥948 |
| December 2013 | ¥829 | ¥1,035 |
| November 2013 | ¥889 | ¥1,110 |
| October 2013 | ¥864 | ¥1,078 |
| September 2013 | ¥836 | ¥1,043 |
| August 2013 | ¥755 | ¥952 |
| July 2013 | ¥837 | ¥1,055 |
| June 2013 | ¥858 | ¥1,082 |
| May 2013 | ¥882 | ¥1,112 |
| April 2013 | ¥830 | ¥1,047 |
| March 2013 | ¥765 | ¥965 |
| February 2013 | ¥641 | ¥810 |
| January 2013 | ¥576 | ¥728 |
| December 2012 | ¥523 | ¥661 |
| November 2012 | ¥491 | ¥621 |
| October 2012 | ¥495 | ¥626 |
| September 2012 | ¥495 | ¥626 |
| August 2012 | ¥467 | ¥598 |
| July 2012 | ¥446 | ¥571 |
| June 2012 | ¥408 | ¥523 |
| May 2012 | ¥419 | ¥537 |
| April 2012 | ¥420 | ¥538 |
| March 2012 | ¥435 | ¥557 |
| February 2012 | ¥374 | ¥487 |
| January 2012 | ¥322 | ¥419 |
| December 2011 | ¥321 | ¥418 |
| November 2011 | ¥336 | ¥438 |
| October 2011 | ¥333 | ¥434 |
| September 2011 | ¥357 | ¥466 |
| August 2011 | ¥362 | ¥479 |
| July 2011 | ¥370 | ¥491 |
| June 2011 | ¥380 | ¥503 |
| May 2011 | ¥364 | ¥482 |
| April 2011 | ¥355 | ¥471 |
| March 2011 | ¥370 | ¥490 |
| February 2011 | ¥327 | ¥442 |
| January 2011 | ¥331 | ¥447 |
| December 2010 | ¥348 | ¥469 |
| November 2010 | ¥330 | ¥445 |
| October 2010 | ¥341 | ¥460 |
| September 2010 | ¥358 | ¥482 |
| August 2010 | ¥323 | ¥442 |
| July 2010 | ¥303 | ¥414 |
| June 2010 | ¥308 | ¥422 |
| May 2010 | ¥320 | ¥438 |
| April 2010 | ¥344 | ¥471 |
| March 2010 | ¥334 | ¥457 |
| February 2010 | ¥316 | ¥440 |
| January 2010 | ¥303 | ¥422 |
| December 2009 | ¥290 | ¥404 |
| November 2009 | ¥279 | ¥389 |
| October 2009 | ¥245 | ¥342 |
| September 2009 | ¥232 | ¥323 |
| August 2009 | ¥247 | ¥351 |
| July 2009 | ¥213 | ¥302 |
| June 2009 | ¥206 | ¥292 |
| May 2009 | ¥193 | ¥274 |
| April 2009 | ¥174 | ¥247 |
| March 2009 | ¥184 | ¥262 |
| February 2009 | ¥172 | ¥250 |
| January 2009 | ¥158 | ¥230 |
| December 2008 | ¥186 | ¥271 |
| November 2008 | ¥195 | ¥283 |
| October 2008 | ¥174 | ¥252 |
| September 2008 | ¥268 | ¥389 |
| August 2008 | ¥270 | ¥398 |
| July 2008 | ¥251 | ¥371 |
| June 2008 | ¥236 | ¥348 |
| May 2008 | ¥221 | ¥327 |
| April 2008 | ¥239 | ¥352 |
| March 2008 | ¥203 | ¥300 |
| February 2008 | ¥238 | ¥354 |
| January 2008 | ¥248 | ¥369 |
| December 2007 | ¥267 | ¥398 |
| November 2007 | ¥272 | ¥404 |
| October 2007 | ¥263 | ¥392 |
| September 2007 | ¥248 | ¥369 |
| August 2007 | ¥229 | ¥346 |
| July 2007 | ¥254 | ¥383 |
| June 2007 | ¥251 | ¥379 |
| May 2007 | ¥237 | ¥358 |
| April 2007 | ¥254 | ¥383 |
| March 2007 | ¥236 | ¥357 |
| February 2007 | ¥246 | ¥376 |
| January 2007 | ¥249 | ¥382 |
| December 2006 | ¥254 | ¥388 |
| November 2006 | ¥247 | ¥378 |
| October 2006 | ¥257 | ¥392 |
| September 2006 | ¥245 | ¥375 |
| August 2006 | ¥260 | ¥402 |
| July 2006 | ¥283 | ¥438 |
| June 2006 | ¥284 | ¥440 |
| May 2006 | ¥249 | ¥385 |
| April 2006 | ¥275 | ¥426 |
| March 2006 | ¥276 | ¥428 |
| February 2006 | ¥262 | ¥406 |
| January 2006 | ¥246 | ¥382 |
| December 2005 | ¥242 | ¥375 |
| November 2005 | ¥228 | ¥353 |
| October 2005 | ¥248 | ¥383 |
| September 2005 | ¥212 | ¥328 |
| August 2005 | ¥184 | ¥289 |
| July 2005 | ¥188 | ¥296 |
| June 2005 | ¥191 | ¥301 |
| May 2005 | ¥181 | ¥285 |
| April 2005 | ¥155 | ¥243 |
| March 2005 | ¥162 | ¥255 |
| February 2005 | ¥138 | ¥220 |
| January 2005 | ¥150 | ¥239 |
| December 2004 | ¥126 | ¥200 |
| November 2004 | ¥108 | ¥171 |
| October 2004 | ¥108 | ¥172 |
| September 2004 | ¥107 | ¥170 |
| August 2004 | ¥99 | ¥160 |
| July 2004 | ¥90 | ¥144 |
| June 2004 | ¥87 | ¥140 |
| May 2004 | ¥83 | ¥133 |
| April 2004 | ¥76 | ¥122 |
| March 2004 | ¥70 | ¥112 |
| February 2004 | ¥63 | ¥104 |
| January 2004 | ¥64 | ¥104 |
| December 2003 | ¥53 | ¥87 |
| November 2003 | ¥61 | ¥99 |
| October 2003 | ¥63 | ¥103 |
| September 2003 | ¥65 | ¥106 |
| August 2003 | ¥61 | ¥101 |
| July 2003 | ¥58 | ¥97 |
| June 2003 | ¥55 | ¥91 |
| May 2003 | ¥57 | ¥95 |
| April 2003 | ¥55 | ¥91 |
| March 2003 | ¥53 | ¥88 |
| February 2003 | ¥58 | ¥98 |
| January 2003 | ¥60 | ¥100 |
| December 2002 | ¥60 | ¥101 |
| November 2002 | ¥63 | ¥106 |
| October 2002 | ¥64 | ¥106 |
| September 2002 | ¥61 | ¥102 |
| August 2002 | ¥64 | ¥108 |
| July 2002 | ¥62 | ¥105 |
| June 2002 | ¥63 | ¥107 |
| May 2002 | ¥63 | ¥107 |
| April 2002 | ¥53 | ¥90 |
| March 2002 | ¥55 | ¥93 |
| February 2002 | ¥52 | ¥90 |
| January 2002 | ¥56 | ¥97 |
| December 2001 | ¥59 | ¥101 |
| November 2001 | ¥58 | ¥100 |
| October 2001 | ¥63 | ¥108 |
| September 2001 | ¥59 | ¥102 |
| August 2001 | ¥59 | ¥103 |
| July 2001 | ¥63 | ¥110 |
| June 2001 | ¥64 | ¥112 |
| May 2001 | ¥66 | ¥114 |
| April 2001 | ¥66 | ¥116 |
| March 2001 | ¥66 | ¥116 |
| February 2001 | ¥68 | ¥119 |
| January 2001 | ¥67 | ¥118 |
6869.T
Price: ¥2,748
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 58.54%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 71.83 JPY
P/E Ratio: 38.78
Exchange: JPX
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -11.57%
DGR5: 9.06%
DGR10: 27.45%
DGR20: 30.00%