Suzuki Motor Corp. 7269
TSE · Japan · Langlebige Konsumgüter
¥2.003,00+14,50 (+0,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.003,00 | +0,73 % | ¥1.986,50 | ¥2.012,50 | ¥1.980,00 | 7,66M |
| 2026-09-30 | ¥1.988,50 | +2,92 % | ¥1.958,00 | ¥1.992,00 | ¥1.940,50 | 9,56M |
| 2026-09-29 | ¥1.932,00 | -2,60 % | ¥1.950,00 | ¥1.950,00 | ¥1.924,00 | 6,07M |
| 2026-09-28 | ¥1.983,50 | -0,30 % | ¥1.996,00 | ¥2.007,50 | ¥1.977,00 |
| 8,65M |
| 2026-09-25 | ¥1.989,50 | -0,08 % | ¥1.990,00 | ¥2.010,00 | ¥1.986,00 | 7,92M |
| 2026-09-24 | ¥1.991,00 | -1,82 % | ¥2.008,50 | ¥2.025,50 | ¥1.987,00 | 9,07M |
| 2026-09-18 | ¥2.028,00 | -0,93 % | ¥2.059,00 | ¥2.066,00 | ¥2.020,50 | 7,53M |
| 2026-09-17 | ¥2.047,00 | +1,01 % | ¥2.020,00 | ¥2.047,00 | ¥2.020,00 | 3,94M |
| 2026-09-16 | ¥2.026,50 | -0,02 % | ¥2.035,00 | ¥2.062,00 | ¥2.019,00 | 6,01M |
| 2026-09-15 | ¥2.027,00 | -0,88 % | ¥2.034,00 | ¥2.047,50 | ¥2.020,00 | 4,48M |
| 2026-09-14 | ¥2.045,00 | -0,10 % | ¥2.057,00 | ¥2.069,50 | ¥2.035,50 | 4,91M |
| 2026-09-11 | ¥2.047,00 | +1,76 % | ¥1.961,50 | ¥2.048,50 | ¥1.959,00 | 7,40M |
| 2026-09-10 | ¥2.011,50 | +1,11 % | ¥1.970,00 | ¥2.016,50 | ¥1.967,00 | 6,31M |
| 2026-09-09 | ¥1.989,50 | +0,48 % | ¥1.960,00 | ¥2.012,00 | ¥1.951,00 | 6,24M |
| 2026-09-08 | ¥1.980,00 | -3,65 % | ¥2.017,00 | ¥2.026,00 | ¥1.980,00 | 6,26M |
| 2026-09-07 | ¥2.055,00 | -0,58 % | ¥2.067,00 | ¥2.074,00 | ¥2.041,50 | 4,42M |
| 2026-09-04 | ¥2.067,00 | -1,97 % | ¥2.104,50 | ¥2.116,00 | ¥2.057,50 | 6,12M |
| 2026-09-03 | ¥2.108,50 | -0,64 % | ¥2.147,50 | ¥2.160,50 | ¥2.108,50 | 7,26M |
| 2026-09-02 | ¥2.122,00 | -5,90 % | ¥2.205,00 | ¥2.227,50 | ¥2.112,50 | 9,94M |
| 2026-09-01 | ¥2.255,00 | +1,26 % | ¥2.229,50 | ¥2.288,00 | ¥2.221,00 | 6,50M |
| 2026-08-31 | ¥2.227,00 | +2,63 % | ¥2.176,00 | ¥2.240,50 | ¥2.170,00 | 8,78M |
| 2026-08-28 | ¥2.170,00 | +1,69 % | ¥2.150,50 | ¥2.173,00 | ¥2.142,00 | 5,18M |
| 2026-08-27 | ¥2.134,00 | -0,88 % | ¥2.160,00 | ¥2.173,00 | ¥2.128,50 | 5,89M |
| 2026-08-26 | ¥2.153,00 | +1,60 % | ¥2.138,00 | ¥2.161,50 | ¥2.130,50 | 4,58M |
| 2026-08-25 | ¥2.119,00 | -0,35 % | ¥2.134,00 | ¥2.141,50 | ¥2.117,00 | 4,69M |
| 2026-08-24 | ¥2.126,50 | +1,09 % | ¥2.117,00 | ¥2.139,50 | ¥2.082,00 | 3,97M |
| 2026-08-21 | ¥2.103,50 | +0,79 % | ¥2.072,00 | ¥2.108,50 | ¥2.070,50 | 6,97M |
| 2026-08-20 | ¥2.087,00 | +3,21 % | ¥2.094,00 | ¥2.109,00 | ¥2.068,00 | 6,00M |
| 2026-08-19 | ¥2.022,00 | -2,84 % | ¥2.081,00 | ¥2.081,00 | ¥2.012,50 | 5,54M |
| 2026-08-18 | ¥2.081,00 | -0,55 % | ¥2.080,00 | ¥2.084,00 | ¥2.056,00 | 5,18M |
| 2026-08-17 | ¥2.092,50 | +0,29 % | ¥2.100,00 | ¥2.107,50 | ¥2.076,00 | 4,85M |
| 2026-08-14 | ¥2.086,50 | +4,30 % | ¥2.050,00 | ¥2.087,00 | ¥2.029,50 | 8,22M |
| 2026-08-13 | ¥2.000,50 | -0,27 % | ¥2.006,00 | ¥2.020,00 | ¥1.989,00 | 5,82M |
| 2026-08-12 | ¥2.006,00 | -1,08 % | ¥2.011,00 | ¥2.046,00 | ¥1.998,50 | 7,23M |
| 2026-08-10 | ¥2.028,00 | +3,68 % | ¥1.990,00 | ¥2.035,00 | ¥1.955,00 | 7,54M |
| 2026-08-07 | ¥1.956,00 | -1,09 % | ¥1.955,00 | ¥2.007,00 | ¥1.950,00 | 6,56M |
| 2026-08-06 | ¥1.977,50 | +2,67 % | ¥1.966,00 | ¥2.033,00 | ¥1.945,50 | 11,66M |
| 2026-08-05 | ¥1.926,00 | +1,16 % | ¥1.919,00 | ¥1.962,00 | ¥1.806,00 | 17,66M |
| 2026-08-04 | ¥1.904,00 | -2,13 % | ¥1.961,50 | ¥1.968,00 | ¥1.895,00 | 9,06M |
| 2026-08-03 | ¥1.945,50 | -6,74 % | ¥1.906,00 | ¥1.987,50 | ¥1.903,00 | 14,67M |
| 2026-07-31 | ¥2.086,00 | -3,13 % | ¥2.112,50 | ¥2.137,00 | ¥2.086,00 | 8,78M |
| 2026-07-30 | ¥2.153,50 | +0,37 % | ¥2.116,50 | ¥2.161,50 | ¥2.102,50 | 7,36M |
| 2026-07-29 | ¥2.145,50 | +3,22 % | ¥2.115,00 | ¥2.145,50 | ¥2.074,00 | 8,11M |
| 2026-07-28 | ¥2.078,50 | +1,14 % | ¥2.037,50 | ¥2.098,00 | ¥2.032,00 | 7,48M |
| 2026-07-27 | ¥2.055,00 | +4,39 % | ¥2.000,00 | ¥2.055,00 | ¥1.995,50 | 7,29M |
| 2026-07-24 | ¥1.968,50 | -3,69 % | ¥2.011,00 | ¥2.015,00 | ¥1.960,50 | 6,79M |
| 2026-07-23 | ¥2.044,00 | -0,58 % | ¥2.049,50 | ¥2.063,50 | ¥2.039,00 | 4,98M |
| 2026-07-22 | ¥2.056,00 | +0,24 % | ¥2.036,50 | ¥2.081,00 | ¥2.033,00 | 7,56M |
| 2026-07-21 | ¥2.051,00 | +0,02 % | ¥2.025,00 | ¥2.078,50 | ¥2.024,00 | 6,66M |
| 2026-07-17 | ¥2.050,50 | -0,07 % | ¥2.024,50 | ¥2.065,00 | ¥2.017,00 | 6,70M |
| 2026-07-16 | ¥2.052,00 | +1,31 % | ¥2.024,50 | ¥2.071,00 | ¥2.015,50 | 6,39M |
| 2026-07-15 | ¥2.025,50 | +0,42 % | ¥2.023,00 | ¥2.038,00 | ¥2.020,50 | 5,75M |
| 2026-07-14 | ¥2.017,00 | -0,62 % | ¥2.027,00 | ¥2.046,00 | ¥2.006,00 | 6,30M |
| 2026-07-13 | ¥2.029,50 | -0,32 % | ¥2.051,00 | ¥2.053,00 | ¥2.013,00 | 6,67M |
| 2026-07-10 | ¥2.036,00 | +0,42 % | ¥2.033,00 | ¥2.042,00 | ¥2.001,00 | 8,26M |
| 2026-07-09 | ¥2.027,50 | -1,58 % | ¥2.031,00 | ¥2.037,50 | ¥1.993,00 | 9,25M |
| 2026-07-08 | ¥2.060,00 | -3,26 % | ¥2.110,00 | ¥2.115,50 | ¥2.058,00 | 9,51M |
| 2026-07-07 | ¥2.129,50 | -0,70 % | ¥2.156,00 | ¥2.200,00 | ¥2.126,50 | 9,56M |
| 2026-07-06 | ¥2.144,50 | +1,64 % | ¥2.129,00 | ¥2.158,50 | ¥2.115,00 | 6,73M |
| 2026-07-03 | ¥2.110,00 | +2,30 % | ¥2.100,00 | ¥2.138,00 | ¥2.082,50 | 9,98M |
| 2026-07-02 | ¥2.062,50 | +3,62 % | ¥1.981,00 | ¥2.078,00 | ¥1.973,50 | 12,38M |
| 2026-07-01 | ¥1.990,50 | +1,79 % | ¥1.964,50 | ¥2.013,50 | ¥1.960,50 | 6,88M |
| 2026-06-30 | ¥1.955,50 | -0,81 % | ¥1.983,00 | ¥1.988,00 | ¥1.936,00 | 7,77M |
| 2026-06-29 | ¥1.971,50 | +0,41 % | ¥1.990,00 | ¥2.003,00 | ¥1.957,00 | 8,39M |
| 2026-06-26 | ¥1.963,50 | +1,39 % | ¥1.948,50 | ¥1.973,50 | ¥1.928,00 | 12,54M |
| 2026-06-25 | ¥1.936,50 | +2,81 % | ¥1.899,50 | ¥1.955,00 | ¥1.869,00 | 10,13M |
| 2026-06-24 | ¥1.883,50 | +0,03 % | ¥1.886,50 | ¥1.903,50 | ¥1.876,50 | 8,46M |
| 2026-06-23 | ¥1.883,00 | -1,47 % | ¥1.938,00 | ¥1.938,00 | ¥1.883,00 | 7,13M |
| 2026-06-22 | ¥1.911,00 | -0,29 % | ¥1.921,50 | ¥1.941,50 | ¥1.908,00 | 5,32M |
| 2026-06-19 | ¥1.916,50 | -1,01 % | ¥1.936,50 | ¥1.945,00 | ¥1.904,00 | 8,53M |
| 2026-06-18 | ¥1.936,00 | -0,72 % | ¥1.925,00 | ¥1.963,50 | ¥1.906,50 | 8,57M |
| 2026-06-17 | ¥1.950,00 | +2,63 % | ¥1.919,00 | ¥1.950,00 | ¥1.904,00 | 9,81M |
| 2026-06-16 | ¥1.900,00 | -1,71 % | ¥1.957,00 | ¥1.957,00 | ¥1.892,00 | 5,54M |
| 2026-06-15 | ¥1.933,00 | +3,48 % | ¥1.925,00 | ¥1.946,00 | ¥1.911,00 | 7,10M |
| 2026-06-12 | ¥1.868,00 | +4,56 % | ¥1.840,00 | ¥1.868,50 | ¥1.825,50 | 9,85M |
| 2026-06-11 | ¥1.786,50 | -3,12 % | ¥1.773,50 | ¥1.792,50 | ¥1.764,00 | 7,79M |
| 2026-06-10 | ¥1.844,00 | +0,30 % | ¥1.846,00 | ¥1.848,00 | ¥1.816,00 | 5,05M |
| 2026-06-09 | ¥1.838,50 | -0,86 % | ¥1.894,50 | ¥1.896,00 | ¥1.834,50 | 5,99M |
| 2026-06-08 | ¥1.854,50 | -0,59 % | ¥1.839,00 | ¥1.883,00 | ¥1.830,00 | 5,79M |
| 2026-06-05 | ¥1.865,50 | +0,51 % | ¥1.872,00 | ¥1.892,50 | ¥1.859,00 | 4,19M |
| 2026-06-04 | ¥1.856,00 | -1,82 % | ¥1.892,00 | ¥1.899,00 | ¥1.856,00 | 6,02M |
| 2026-06-03 | ¥1.890,50 | -1,46 % | ¥1.912,50 | ¥1.944,50 | ¥1.888,50 | 6,80M |
| 2026-06-02 | ¥1.918,50 | -1,13 % | ¥1.904,00 | ¥1.926,50 | ¥1.862,00 | 8,06M |
| 2026-06-01 | ¥1.940,50 | -1,67 % | ¥1.976,00 | ¥1.990,00 | ¥1.912,50 | 6,00M |
| 2026-05-29 | ¥1.973,50 | +2,84 % | ¥1.945,50 | ¥2.011,00 | ¥1.936,00 | 19,07M |
| 2026-05-28 | ¥1.919,00 | +0,24 % | ¥1.926,00 | ¥1.947,50 | ¥1.901,50 | 6,44M |
| 2026-05-27 | ¥1.914,50 | -0,34 % | ¥1.934,00 | ¥1.964,50 | ¥1.903,50 | 7,35M |
| 2026-05-26 | ¥1.921,00 | +0,52 % | ¥1.907,00 | ¥1.929,00 | ¥1.891,00 | 7,30M |
| 2026-05-25 | ¥1.911,00 | +6,79 % | ¥1.818,00 | ¥1.918,00 | ¥1.811,50 | 10,27M |
| 2026-05-22 | ¥1.789,50 | +0,56 % | ¥1.803,00 | ¥1.808,50 | ¥1.777,50 | 6,05M |