FRA, 0YX0 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0YX0: SYSMEX CORP.UNSP.ADR 1/2

27 Aug 2025

LAST: 10.000	CHANGE: 0.20	OPEN: 10.000	HIGH: 10.000	ASK: 0.000	VOLUME: 122
LAST: 10.000	CHG(%): 1.96	PREV: 10.200	LOW: 10.000	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	10.000	10.000	10.000	10.000	122
26 Aug 25	10.200	10.200	10.200	10.200	122
25 Aug 25	10.200	10.200	10.200	10.200	122
22 Aug 25	10.400	10.400	10.400	10.400	122
21 Aug 25	10.400	10.400	10.400	10.400	122
20 Aug 25	10.500	10.500	10.500	10.500	122
19 Aug 25	10.500	10.500	10.500	10.500	122
18 Aug 25	10.400	10.400	10.400	10.400	122
15 Aug 25	10.600	10.600	10.600	10.600	122
14 Aug 25	10.600	10.600	10.600	10.600	122

COMPANY PROFILE

Name:	SYSMEX CORP.UNSP.ADR 1/2
About:	Sysmex Corporation engages in the development, manufacture, and sale of diagnostic instruments, reagents, and related software. It offers non-clinical blood testing and cell analysis for hematology, such as XN-V series, a software for laboratory animal corresponding to XN series fully automated hematology analyzers; XN-Series, a fully automated flagship hematology analyzers; and Automated hematology analyzer ProCyte Dx for Research applications, a housed in a compact body that simultaneously measures five types of leukocytes and reticulocyte counts; coagulation, blood gas/ electrolyte/ urinalysis, cells/ microorganisms, including particle counter/analyzer CDA-1000/1000B, an equipment which is capable of counting cells, yeast, algae, bacteria, and others. The company serves national and other public hospitals, general hospitals, universities, research institutes, other medical institutions, etc. The company was formerly known as TOA Medical Electronics Co., Ltd. and changed its name to Sysmex Corporation in October 1998. Sysmex Corporation was founded in 1968 and is headquartered in Kobe, Japan.
Sector:	Healthcare
Address:	1-5-1 Wakinohama-kaigandori, Kobe, Japan, 651-0073
Website:	https://www.sysmex.co.jp
ISIN:	US87184P1093
LEI:	5299001ZO4CKWACMZI55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.80
DivYield:	0.02
Div/Share:	32.00
PtB:	2.42
PtS:	0.01
EBITDA:	124.691B
Shares:	623.61M
Market Cap:	6.236B

TECHNICAL INDICATORS

MA5:	10.24
MA10:	10.38
MA20:	11.28
MA50:	12.64
MA100:	13.71
MA200:	15.47
RSI14:	23.91
WPR14:	-100.00
MTM14:	-0.80
ROC14:	-0.07
ATR:	0.12
Week High:	10.50
Week Low:	10.00
Month High:	14.15
Month Low:	10.00
Year High:	19.46
Year Low:	10.00
Volatility:	46.69

RECENT SPLITS

Date	Ratio
02 Apr 2024	1.5-1

RECENT DIVIDENDS

Date	Amount
27 Mar 2025	$0.10
30 Sep 2024	$0.09
26 Sep 2024	$0.10
27 Mar 2024	$0.08
26 Mar 2024	$0.09
28 Sep 2023	$0.08
30 Mar 2023	$0.08
29 Sep 2022	$0.08
28 Mar 2022	$0.08
28 Sep 2021	$0.09