Suzuki Co., Ltd. 6785
TSE · Japan · Produzierendes Gewerbe
¥3.460,00+55,00 (+1,62 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.460,00 | +1,62 % | ¥3.390,00 | ¥3.540,00 | ¥3.385,00 | 167,80K |
| 2026-10-01 | ¥3.405,00 | +4,13 % | ¥3.230,00 | ¥3.410,00 | ¥3.230,00 | 102,90K |
| 2026-09-30 | ¥3.270,00 | +1,55 % | ¥3.260,00 | ¥3.300,00 | ¥3.235,00 | 71,50K |
| 2026-09-29 | ¥3.220,00 | +1,42 % | ¥3.150,00 | ¥3.240,00 | ¥3.125,00 | 52,80K |
| 2026-09-28 | ¥3.175,00 | -1,85 % | ¥3.260,00 | ¥3.265,00 | ¥3.165,00 | 59,80K |
| 2026-09-25 | ¥3.235,00 | +1,25 % | ¥3.225,00 | ¥3.270,00 | ¥3.210,00 | 71,20K |
| 2026-09-24 | ¥3.195,00 | +2,08 % | ¥3.150,00 | ¥3.250,00 | ¥3.150,00 | 71,90K |
| 2026-09-18 | ¥3.130,00 | -0,95 % | ¥3.165,00 | ¥3.190,00 | ¥3.110,00 | 49,50K |
| 2026-09-17 | ¥3.160,00 | +1,77 % | ¥3.125,00 | ¥3.165,00 | ¥3.115,00 | 54,60K |
| 2026-09-16 | ¥3.105,00 | +2,48 % | ¥3.005,00 | ¥3.115,00 | ¥3.005,00 | 42,20K |
| 2026-09-15 | ¥3.030,00 | -0,49 % | ¥3.045,00 | ¥3.095,00 | ¥3.015,00 | 43,90K |
| 2026-09-14 | ¥3.045,00 | -0,65 % | ¥3.010,00 | ¥3.100,00 | ¥3.010,00 | 57,90K |
| 2026-09-11 | ¥3.065,00 | -2,39 % | ¥3.020,00 | ¥3.100,00 | ¥3.010,00 | 61,80K |
| 2026-09-10 | ¥3.140,00 | +3,29 % | ¥3.020,00 | ¥3.145,00 | ¥2.985,00 | 74,50K |
| 2026-09-09 | ¥3.040,00 | +0,16 % | ¥3.035,00 | ¥3.100,00 | ¥3.030,00 | 59,90K |
| 2026-09-08 | ¥3.035,00 | -5,01 % | ¥3.170,00 | ¥3.170,00 | ¥3.035,00 | 90,70K |
| 2026-09-07 | ¥3.195,00 | 0,00 % | ¥3.210,00 | ¥3.260,00 | ¥3.155,00 | 95,40K |
| 2026-09-04 | ¥3.195,00 | +8,53 % | ¥2.922,00 | ¥3.215,00 | ¥2.922,00 | 193,20K |
| 2026-09-03 | ¥2.944,00 | -1,67 % | ¥3.005,00 | ¥3.015,00 | ¥2.909,00 | 94,20K |
| 2026-09-02 | ¥2.994,00 | -2,48 % | ¥3.025,00 | ¥3.110,00 | ¥2.978,00 | 105,00K |
| 2026-09-01 | ¥3.070,00 | -1,60 % | ¥3.105,00 | ¥3.140,00 | ¥3.020,00 | 96,60K |
| 2026-08-31 | ¥3.120,00 | +6,89 % | ¥2.903,00 | ¥3.120,00 | ¥2.895,00 | 138,50K |
| 2026-08-28 | ¥2.919,00 | -0,68 % | ¥2.965,00 | ¥2.986,00 | ¥2.919,00 | 65,20K |
| 2026-08-27 | ¥2.939,00 | +0,72 % | ¥2.948,00 | ¥2.978,00 | ¥2.895,00 | 57,20K |
| 2026-08-26 | ¥2.918,00 | +1,64 % | ¥2.871,00 | ¥2.918,00 | ¥2.847,00 | 77,00K |
| 2026-08-25 | ¥2.871,00 | -0,17 % | ¥2.880,00 | ¥2.900,00 | ¥2.832,00 | 70,80K |
| 2026-08-24 | ¥2.876,00 | -0,42 % | ¥2.911,00 | ¥2.923,00 | ¥2.870,00 | 48,20K |
| 2026-08-21 | ¥2.888,00 | -0,93 % | ¥2.878,00 | ¥2.897,00 | ¥2.826,00 | 86,90K |
| 2026-08-20 | ¥2.915,00 | +0,93 % | ¥2.900,00 | ¥2.915,00 | ¥2.858,00 | 68,20K |
| 2026-08-19 | ¥2.888,00 | -5,62 % | ¥3.020,00 | ¥3.020,00 | ¥2.873,00 | 105,50K |
| 2026-08-18 | ¥3.060,00 | -0,33 % | ¥3.070,00 | ¥3.115,00 | ¥3.050,00 | 58,50K |
| 2026-08-17 | ¥3.070,00 | +0,16 % | ¥3.065,00 | ¥3.100,00 | ¥3.030,00 | 53,60K |
| 2026-08-14 | ¥3.065,00 | +0,33 % | ¥3.055,00 | ¥3.090,00 | ¥3.040,00 | 53,20K |
| 2026-08-13 | ¥3.055,00 | +2,79 % | ¥2.997,00 | ¥3.105,00 | ¥2.996,00 | 142,10K |
| 2026-08-12 | ¥2.972,00 | -7,27 % | ¥2.995,00 | ¥3.045,00 | ¥2.952,00 | 260,30K |
| 2026-08-10 | ¥3.205,00 | +1,91 % | ¥3.130,00 | ¥3.225,00 | ¥3.125,00 | 114,10K |
| 2026-08-07 | ¥3.145,00 | -0,16 % | ¥3.150,00 | ¥3.165,00 | ¥3.075,00 | 60,80K |
| 2026-08-06 | ¥3.150,00 | -3,52 % | ¥3.195,00 | ¥3.245,00 | ¥3.140,00 | 72,60K |
| 2026-08-05 | ¥3.265,00 | +6,35 % | ¥3.140,00 | ¥3.285,00 | ¥3.140,00 | 74,40K |
| 2026-08-04 | ¥3.070,00 | +2,33 % | ¥3.020,00 | ¥3.100,00 | ¥3.020,00 | 84,90K |
| 2026-08-03 | ¥3.000,00 | +0,07 % | ¥3.010,00 | ¥3.015,00 | ¥2.915,00 | 57,40K |
| 2026-07-31 | ¥2.998,00 | +4,90 % | ¥2.878,00 | ¥3.020,00 | ¥2.871,00 | 91,50K |
| 2026-07-30 | ¥2.858,00 | +2,14 % | ¥2.772,00 | ¥2.883,00 | ¥2.760,00 | 122,00K |
| 2026-07-29 | ¥2.798,00 | -2,95 % | ¥2.855,00 | ¥2.860,00 | ¥2.678,00 | 159,00K |
| 2026-07-28 | ¥2.883,00 | -4,38 % | ¥2.980,00 | ¥2.999,00 | ¥2.865,00 | 94,00K |
| 2026-07-27 | ¥3.015,00 | +1,17 % | ¥3.005,00 | ¥3.035,00 | ¥2.939,00 | 55,10K |
| 2026-07-24 | ¥2.980,00 | -1,49 % | ¥3.025,00 | ¥3.025,00 | ¥2.935,00 | 66,80K |
| 2026-07-23 | ¥3.025,00 | -1,47 % | ¥3.065,00 | ¥3.095,00 | ¥3.015,00 | 53,10K |
| 2026-07-22 | ¥3.070,00 | -1,29 % | ¥3.145,00 | ¥3.180,00 | ¥3.055,00 | 61,80K |
| 2026-07-21 | ¥3.110,00 | +3,94 % | ¥3.045,00 | ¥3.130,00 | ¥3.000,00 | 64,10K |
| 2026-07-17 | ¥2.992,00 | -4,71 % | ¥3.080,00 | ¥3.100,00 | ¥2.900,00 | 104,10K |
| 2026-07-16 | ¥3.140,00 | -2,18 % | ¥3.180,00 | ¥3.190,00 | ¥3.105,00 | 46,90K |
| 2026-07-15 | ¥3.210,00 | +1,74 % | ¥3.190,00 | ¥3.240,00 | ¥3.160,00 | 45,70K |
| 2026-07-14 | ¥3.155,00 | +0,48 % | ¥3.150,00 | ¥3.175,00 | ¥3.065,00 | 76,80K |
| 2026-07-13 | ¥3.140,00 | -4,56 % | ¥3.330,00 | ¥3.365,00 | ¥3.125,00 | 69,40K |
| 2026-07-10 | ¥3.290,00 | +1,86 % | ¥3.300,00 | ¥3.365,00 | ¥3.285,00 | 76,70K |
| 2026-07-09 | ¥3.230,00 | +2,38 % | ¥3.190,00 | ¥3.260,00 | ¥3.185,00 | 68,00K |
| 2026-07-08 | ¥3.155,00 | -1,56 % | ¥3.165,00 | ¥3.235,00 | ¥3.145,00 | 69,50K |
| 2026-07-07 | ¥3.205,00 | -6,83 % | ¥3.445,00 | ¥3.460,00 | ¥3.205,00 | 101,00K |
| 2026-07-06 | ¥3.440,00 | +4,08 % | ¥3.335,00 | ¥3.460,00 | ¥3.325,00 | 115,00K |
| 2026-07-03 | ¥3.305,00 | +1,69 % | ¥3.250,00 | ¥3.315,00 | ¥3.170,00 | 55,10K |
| 2026-07-02 | ¥3.250,00 | -1,66 % | ¥3.280,00 | ¥3.300,00 | ¥3.225,00 | 43,10K |
| 2026-07-01 | ¥3.305,00 | +1,54 % | ¥3.295,00 | ¥3.335,00 | ¥3.275,00 | 56,00K |
| 2026-06-30 | ¥3.255,00 | -1,96 % | ¥3.340,00 | ¥3.370,00 | ¥3.240,00 | 67,80K |
| 2026-06-29 | ¥3.320,00 | -0,15 % | ¥3.280,00 | ¥3.325,00 | ¥3.185,00 | 109,20K |
| 2026-06-26 | ¥3.325,00 | -0,60 % | ¥3.335,00 | ¥3.380,00 | ¥3.280,00 | 99,60K |
| 2026-06-25 | ¥3.345,00 | +3,08 % | ¥3.315,00 | ¥3.375,00 | ¥3.310,00 | 63,80K |
| 2026-06-24 | ¥3.245,00 | +0,31 % | ¥3.205,00 | ¥3.325,00 | ¥3.195,00 | 58,40K |
| 2026-06-23 | ¥3.235,00 | -4,71 % | ¥3.365,00 | ¥3.395,00 | ¥3.235,00 | 68,00K |
| 2026-06-22 | ¥3.395,00 | -0,73 % | ¥3.450,00 | ¥3.490,00 | ¥3.370,00 | 55,30K |
| 2026-06-19 | ¥3.420,00 | +2,55 % | ¥3.380,00 | ¥3.425,00 | ¥3.360,00 | 50,50K |
| 2026-06-18 | ¥3.335,00 | -0,30 % | ¥3.400,00 | ¥3.425,00 | ¥3.335,00 | 50,70K |
| 2026-06-17 | ¥3.345,00 | +3,24 % | ¥3.250,00 | ¥3.400,00 | ¥3.250,00 | 73,60K |
| 2026-06-16 | ¥3.240,00 | -1,22 % | ¥3.225,00 | ¥3.290,00 | ¥3.185,00 | 55,50K |
| 2026-06-15 | ¥3.280,00 | +3,80 % | ¥3.255,00 | ¥3.300,00 | ¥3.210,00 | 66,20K |
| 2026-06-12 | ¥3.160,00 | +0,64 % | ¥3.190,00 | ¥3.225,00 | ¥3.145,00 | 64,80K |
| 2026-06-11 | ¥3.140,00 | -0,63 % | ¥3.110,00 | ¥3.150,00 | ¥3.040,00 | 57,40K |
| 2026-06-10 | ¥3.160,00 | -3,36 % | ¥3.205,00 | ¥3.245,00 | ¥3.115,00 | 73,50K |
| 2026-06-09 | ¥3.270,00 | +1,24 % | ¥3.295,00 | ¥3.300,00 | ¥3.175,00 | 78,10K |
| 2026-06-08 | ¥3.230,00 | -3,87 % | ¥3.200,00 | ¥3.245,00 | ¥3.145,00 | 88,60K |
| 2026-06-05 | ¥3.360,00 | +1,20 % | ¥3.320,00 | ¥3.410,00 | ¥3.230,00 | 63,70K |
| 2026-06-04 | ¥3.320,00 | -1,34 % | ¥3.340,00 | ¥3.375,00 | ¥3.305,00 | 63,40K |
| 2026-06-03 | ¥3.365,00 | +0,45 % | ¥3.380,00 | ¥3.430,00 | ¥3.345,00 | 62,80K |
| 2026-06-02 | ¥3.350,00 | -2,05 % | ¥3.410,00 | ¥3.410,00 | ¥3.210,00 | 77,30K |
| 2026-06-01 | ¥3.420,00 | -0,29 % | ¥3.435,00 | ¥3.495,00 | ¥3.370,00 | 101,30K |
| 2026-05-29 | ¥3.430,00 | +5,21 % | ¥3.280,00 | ¥3.510,00 | ¥3.270,00 | 133,20K |
| 2026-05-28 | ¥3.260,00 | +3,00 % | ¥3.130,00 | ¥3.280,00 | ¥3.085,00 | 82,20K |
| 2026-05-27 | ¥3.165,00 | -2,91 % | ¥3.260,00 | ¥3.290,00 | ¥3.160,00 | 52,60K |
| 2026-05-26 | ¥3.260,00 | +0,31 % | ¥3.300,00 | ¥3.325,00 | ¥3.235,00 | 53,40K |
| 2026-05-25 | ¥3.250,00 | +2,36 % | ¥3.210,00 | ¥3.250,00 | ¥3.180,00 | 62,60K |