Sysmex ADR - 14 Year Stock Price History | SSMXY

Historical daily share price chart and data for Sysmex ADR since 2011 adjusted for splits and dividends. The latest closing stock price for Sysmex ADR as of June 12, 2025 is 17.46.
  • The all-time high Sysmex ADR stock closing price was 43.97 on January 03, 2022.
  • The Sysmex ADR 52-week high stock price is 22.00, which is 26% above the current share price.
  • The Sysmex ADR 52-week low stock price is 14.38, which is 17.6% below the current share price.
  • The average Sysmex ADR stock price for the last 52 weeks is 18.34.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Sysmex ADR Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 18.2171 18.1900 19.6100 16.1900 17.4600 -4.49%
2024 17.9895 18.3280 21.2300 15.0200 18.2800 -1.22%
2023 19.8343 19.7953 24.0670 14.7933 18.5067 -6.20%
2022 22.1171 43.9688 43.9688 16.8615 19.7297 -55.05%
2021 37.3989 39.1435 43.8879 30.6147 43.8879 13.59%
2020 26.0791 21.7805 38.6361 17.8701 38.6361 79.20%
2019 20.1039 14.8977 23.2539 14.8634 21.5607 45.55%
2018 25.1427 24.4926 31.0581 14.1983 14.8133 -39.23%
2017 19.2400 17.7164 24.4245 16.7204 24.3751 37.77%
2016 19.8999 19.3624 23.2464 15.3889 17.6920 -9.17%
2015 16.9263 13.3246 20.6439 12.9814 19.4773 46.01%
2014 10.6130 8.5523 13.6977 7.6214 13.3395 54.95%
2013 8.7248 6.4795 9.9360 6.4682 8.6091 33.39%
2012 5.9228 4.4115 6.7300 4.2172 6.4543 43.61%
Sector Industry Market Cap Revenue
Medical Medical Instruments Manufacturing $10.991B $3.340B
Sysmex Corporation is engaged in the development, manufacture, import, export and sale of clinical laboratory instruments, reagents and software used in -vitro diagnostics. It also provides clinical laboratory testing of blood, urine and other specimens. The company's product includes instruments and reagents diagnostics for hemostasis, immunochemistry, clinical chemistry, urinalysis and point-of-care testing. Its operating segment consists of Japan, Americas, EMEA, China and Asia Pacific. Sysmex Corporation is headquartered in Kobe, Japan.
Stock Name Country Market Cap PE Ratio
Intuitive Surgical (ISRG) United States $183.869B 80.53
Thermo Fisher Scientific (TMO) United States $156.785B 18.97
Edwards Lifesciences (EW) United States $44.517B 29.19
Alcon (ALC) Switzerland $43.958B 29.71
IDEXX Laboratories (IDXX) United States $42.376B 48.70
DexCom (DXCM) United States $32.486B 50.21
IQVIA Holdings (IQV) United States $27.529B 15.42
Mettler-Toledo (MTD) United States $24.694B 29.37
STERIS (STE) Ireland $23.846B 26.26
Waters (WAT) United States $20.803B 29.35
SONOVA HOLDING (SONVY) Switzerland $18.964B 0.00
Hologic (HOLX) United States $14.534B 15.79
Penumbra (PEN) United States $9.813B 77.02
Masimo (MASI) United States $8.965B 33.07
Globus Medical (GMED) United States $8.150B 19.42
Glaukos (GKOS) United States $5.577B 0.00
Teleflex (TFX) United States $5.395B 8.91
TransMedics (TMDX) United States $4.838B 105.18
Integer Holdings (ITGR) United States $4.143B 21.71
PROCEPT BioRobotics (PRCT) United States $3.384B 0.00
LivaNova (LIVN) United Kingdom $2.543B 15.14
Nihon Kohden (NHNKY) Japan $2.185B 25.06
Veracyte (VCYT) United States $2.090B 29.33
Elekta AB (EKTAY) Sweden $1.972B 17.72
Alphatec Holdings (ATEC) United States $1.662B 0.00
Tandem Diabetes Care (TNDM) United States $1.393B 0.00
Artivion (AORT) United States $1.227B 114.96
Pulse Biosciences (PLSE) United States $1.088B 0.00
OPKO Health (OPK) United States $1.063B 0.00
Integra LifeSciences Holdings (IART) United States $0.986B 5.24
Beta Bionics (BBNX) United States $0.845B 0.00
SiBone (SIBN) United States $0.778B 0.00
IRadimed (IRMD) United States $0.757B 38.43
RxSight (RXST) United States $0.580B 0.00
AVANOS MEDICAL, INC (AVNS) United States $0.572B 8.90
Mesa Laboratories (MLAB) United States $0.545B 12.77
Delcath Systems (DCTH) United States $0.545B 0.00
OrthoPediatrics (KIDS) United States $0.528B 0.00
AxoGen (AXGN) United States $0.457B 0.00
AngioDynamics (ANGO) United States $0.442B 0.00
ORTHOFIX MEDICAL INC (OFIX) United States $0.437B 0.00
Treace Medical Concepts (TMCI) United States $0.369B 0.00
NeuroPace (NPCE) United States $0.368B 0.00
Pacific Biosciences Of California (PACB) United States $0.354B 0.00
Semler Scientific (SMLR) United States $0.343B 9.12
ClearPoint Neuro (CLPT) United States $0.338B 0.00
908 Devices (MASS) United States $0.258B 0.00
Neuronetics (STIM) United States $0.251B 0.00
Tactile Systems Technology (TCMD) United States $0.231B 14.01
Sight Sciences (SGHT) United States $0.218B 0.00
Alpha Tau Medical (DRTS) Israel $0.216B 0.00
Biosig Technologies (BSGM) United States $0.189B 0.00
Spectral Diagnostics (EDTXF) Canada $0.184B 0.00
Anteris Technologies Global (AVR) Australia $0.176B 0.00
Inogen (INGN) United States $0.173B 0.00
Rapid Micro Biosystems (RPID) United States $0.158B 0.00
CVRx (CVRX) United States $0.154B 0.00
LENSAR (LNSR) United States $0.147B 0.00
Lucid Diagnostics (LUCD) United States $0.142B 0.00
Accuray (ARAY) United States $0.129B 0.00
Atossa Genetics (ATOS) United States $0.111B 0.00
Monogram Orthopaedics (MGRM) United States $0.094B 0.00
Microbot Medical (MBOT) United States $0.090B 0.00
Sensus Healthcare (SRTS) United States $0.082B 49.70
EnVVeno Medical (NVNO) United States $0.077B 0.00
InspireMD (NSPR) United States $0.077B 0.00
EDAP TMS S.A (EDAP) France $0.066B 0.00
Hyperfine (HYPR) United States $0.058B 0.00
Spectral AI (MDAI) United States $0.054B 0.00
Vicarious Surgical (RBOT) United States $0.052B 0.00
Precision Optics (POCI) United States $0.037B 0.00
DarioHealth (DRIO) United States $0.031B 0.00
Envoy Medical (COCH) United States $0.031B 0.00
Baird Medical Investment Holdings (BDMD) $0.028B 0.00
Adagio Medical Holdings (ADGM) United States $0.018B 0.00
NexGel (NXGL) United States $0.017B 0.00
WORK Medical Technology Group (WOK) China $0.012B 0.00
PAVmed (PAVM) United States $0.012B 0.00
Inspira Technologies OXY B.H.N (IINN) Israel $0.010B 0.00
Ekso Bionics Holdings (EKSO) United States $0.009B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.008B 0.00
ReShape Lifesciences (RSLS) United States $0.007B 0.00
Tenon Medical (TNON) United States $0.007B 0.00
Check-Cap (CHEK) Israel $0.005B 0.00
Autonomix Medical (AMIX) United States $0.004B 0.00
Venus Concept (VERO) Canada $0.004B 0.00
Nanovibronix (NAOV) United States $0.003B 0.00
ENDRA Life Sciences (NDRA) United States $0.003B 0.00
Bluejay Diagnostics (BJDX) United States $0.003B 0.00
Avinger (AVGR) United States $0.002B 0.00
Nuwellis (NUWE) United States $0.001B 0.00
Accelerate Diagnostics (AXDX) United States $0.001B 0.00
Helius Medical Technologies (HSDT) United States $0.000B 0.00
Longview Acquisition II (LGV) United States $0.000B 0.00
Spinal Elements Holdings (SPEL) United States $0.000B 0.00
Fresenius Medical Care AG KGaA (FMS) Germany $0.000B 16.54