Suzumo Machinery Co., Ltd. 6405
TSE · Japan · Producer Manufacturing
¥1,307.00-21.00 (-1.58%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,308.00 | -1.51% | ¥1,328.00 | ¥1,328.00 | ¥1,290.00 | 13.40K |
| 2026-10-01 | ¥1,328.00 | +0.99% | ¥1,312.00 | ¥1,328.00 | ¥1,276.00 | 35.40K |
| 2026-09-30 | ¥1,315.00 | +3.79% | ¥1,269.00 | ¥1,315.00 | ¥1,268.00 | 32.70K |
| 2026-09-29 | ¥1,267.00 | -0.31% | ¥1,260.00 | ¥1,268.00 | ¥1,243.00 | 15.80K |
| 2026-09-28 | ¥1,271.00 | +0.47% | ¥1,265.00 | ¥1,273.00 | ¥1,262.00 | 15.70K |
| 2026-09-25 | ¥1,265.00 | +2.02% | ¥1,245.00 | ¥1,279.00 | ¥1,245.00 | 38.10K |
| 2026-09-24 | ¥1,240.00 | +0.40% | ¥1,235.00 | ¥1,245.00 | ¥1,232.00 | 26.10K |
| 2026-09-18 | ¥1,235.00 | -0.48% | ¥1,241.00 | ¥1,241.00 | ¥1,225.00 | 14.40K |
| 2026-09-17 | ¥1,241.00 | +1.31% | ¥1,229.00 | ¥1,241.00 | ¥1,227.00 | 20.60K |
| 2026-09-16 | ¥1,225.00 | +1.49% | ¥1,225.00 | ¥1,225.00 | ¥1,209.00 | 15.00K |
| 2026-09-15 | ¥1,207.00 | +0.25% | ¥1,229.00 | ¥1,229.00 | ¥1,190.00 | 10.20K |
| 2026-09-14 | ¥1,204.00 | +1.09% | ¥1,191.00 | ¥1,205.00 | ¥1,188.00 | 29.20K |
| 2026-09-11 | ¥1,191.00 | -0.50% | ¥1,198.00 | ¥1,205.00 | ¥1,190.00 | 40.70K |
| 2026-09-10 | ¥1,197.00 | -0.91% | ¥1,208.00 | ¥1,217.00 | ¥1,193.00 | 22.40K |
| 2026-09-09 | ¥1,208.00 | -1.71% | ¥1,248.00 | ¥1,248.00 | ¥1,208.00 | 31.40K |
| 2026-09-08 | ¥1,229.00 | -0.97% | ¥1,252.00 | ¥1,254.00 | ¥1,226.00 | 21.50K |
| 2026-09-07 | ¥1,241.00 | -0.64% | ¥1,250.00 | ¥1,255.00 | ¥1,237.00 | 15.30K |
| 2026-09-04 | ¥1,249.00 | +2.80% | ¥1,228.00 | ¥1,252.00 | ¥1,224.00 | 31.90K |
| 2026-09-03 | ¥1,215.00 | +1.50% | ¥1,208.00 | ¥1,239.00 | ¥1,208.00 | 17.80K |
| 2026-09-02 | ¥1,197.00 | -3.47% | ¥1,230.00 | ¥1,235.00 | ¥1,197.00 | 48.00K |
| 2026-09-01 | ¥1,240.00 | +1.31% | ¥1,234.00 | ¥1,254.00 | ¥1,212.00 | 46.70K |
| 2026-08-31 | ¥1,224.00 | +0.82% | ¥1,205.00 | ¥1,233.00 | ¥1,192.00 | 26.40K |
| 2026-08-28 | ¥1,214.00 | -1.70% | ¥1,235.00 | ¥1,238.00 | ¥1,212.00 | 26.80K |
| 2026-08-27 | ¥1,235.00 | +0.41% | ¥1,230.00 | ¥1,245.00 | ¥1,218.00 | 20.60K |
| 2026-08-26 | ¥1,230.00 | +4.33% | ¥1,187.00 | ¥1,242.00 | ¥1,187.00 | 67.10K |
| 2026-08-25 | ¥1,179.00 | -0.59% | ¥1,188.00 | ¥1,188.00 | ¥1,170.00 | 11.00K |
| 2026-08-24 | ¥1,186.00 | +2.07% | ¥1,174.00 | ¥1,188.00 | ¥1,169.00 | 15.80K |
| 2026-08-21 | ¥1,162.00 | -0.68% | ¥1,153.00 | ¥1,170.00 | ¥1,147.00 | 24.10K |
| 2026-08-20 | ¥1,170.00 | +2.54% | ¥1,168.00 | ¥1,170.00 | ¥1,151.00 | 13.30K |
| 2026-08-19 | ¥1,141.00 | -3.22% | ¥1,181.00 | ¥1,181.00 | ¥1,138.00 | 26.50K |
| 2026-08-18 | ¥1,179.00 | +0.17% | ¥1,179.00 | ¥1,183.00 | ¥1,167.00 | 20.30K |
| 2026-08-17 | ¥1,177.00 | +0.86% | ¥1,175.00 | ¥1,178.00 | ¥1,159.00 | 30.00K |
| 2026-08-14 | ¥1,167.00 | +1.66% | ¥1,155.00 | ¥1,167.00 | ¥1,144.00 | 27.60K |
| 2026-08-13 | ¥1,148.00 | +1.23% | ¥1,142.00 | ¥1,156.00 | ¥1,141.00 | 29.20K |
| 2026-08-12 | ¥1,134.00 | +2.25% | ¥1,118.00 | ¥1,142.00 | ¥1,114.00 | 42.20K |
| 2026-08-10 | ¥1,109.00 | +3.26% | ¥1,090.00 | ¥1,125.00 | ¥1,081.00 | 58.70K |
| 2026-08-07 | ¥1,074.00 | +1.32% | ¥1,060.00 | ¥1,074.00 | ¥1,052.00 | 14.60K |
| 2026-08-06 | ¥1,060.00 | +2.12% | ¥1,038.00 | ¥1,060.00 | ¥1,037.00 | 11.90K |
| 2026-08-05 | ¥1,038.00 | -0.19% | ¥1,041.00 | ¥1,053.00 | ¥1,038.00 | 18.00K |
| 2026-08-04 | ¥1,040.00 | +2.26% | ¥1,022.00 | ¥1,041.00 | ¥1,020.00 | 15.60K |
| 2026-08-03 | ¥1,017.00 | -1.07% | ¥1,022.00 | ¥1,023.00 | ¥1,008.00 | 17.20K |
| 2026-07-31 | ¥1,028.00 | +0.49% | ¥1,020.00 | ¥1,029.00 | ¥1,020.00 | 17.20K |
| 2026-07-30 | ¥1,023.00 | 0.00% | ¥1,026.00 | ¥1,031.00 | ¥1,019.00 | 16.80K |
| 2026-07-29 | ¥1,023.00 | -0.87% | ¥1,032.00 | ¥1,036.00 | ¥1,020.00 | 52.30K |
| 2026-07-28 | ¥1,032.00 | 0.00% | ¥1,032.00 | ¥1,036.00 | ¥1,026.00 | 10.10K |
| 2026-07-27 | ¥1,032.00 | +1.67% | ¥1,025.00 | ¥1,037.00 | ¥1,005.00 | 49.30K |
| 2026-07-24 | ¥1,015.00 | -0.49% | ¥1,020.00 | ¥1,020.00 | ¥1,006.00 | 29.10K |
| 2026-07-23 | ¥1,020.00 | 0.00% | ¥1,020.00 | ¥1,025.00 | ¥1,019.00 | 11.80K |
| 2026-07-22 | ¥1,020.00 | +0.20% | ¥1,022.00 | ¥1,033.00 | ¥1,017.00 | 30.40K |
| 2026-07-21 | ¥1,018.00 | +0.20% | ¥1,033.00 | ¥1,033.00 | ¥1,018.00 | 39.50K |
| 2026-07-17 | ¥1,016.00 | -2.03% | ¥1,032.00 | ¥1,034.00 | ¥1,016.00 | 39.20K |
| 2026-07-16 | ¥1,037.00 | -0.29% | ¥1,041.00 | ¥1,050.00 | ¥1,030.00 | 24.60K |
| 2026-07-15 | ¥1,040.00 | -0.29% | ¥1,045.00 | ¥1,060.00 | ¥1,033.00 | 18.40K |
| 2026-07-14 | ¥1,043.00 | -1.60% | ¥1,055.00 | ¥1,062.00 | ¥1,032.00 | 39.40K |
| 2026-07-13 | ¥1,060.00 | -0.66% | ¥1,068.00 | ¥1,078.00 | ¥1,060.00 | 13.30K |
| 2026-07-10 | ¥1,067.00 | -1.02% | ¥1,078.00 | ¥1,079.00 | ¥1,053.00 | 30.00K |
| 2026-07-09 | ¥1,078.00 | +2.08% | ¥1,050.00 | ¥1,078.00 | ¥1,050.00 | 15.50K |
| 2026-07-08 | ¥1,056.00 | -0.85% | ¥1,065.00 | ¥1,066.00 | ¥1,041.00 | 39.70K |
| 2026-07-07 | ¥1,065.00 | -1.48% | ¥1,084.00 | ¥1,084.00 | ¥1,061.00 | 21.30K |
| 2026-07-06 | ¥1,081.00 | +0.84% | ¥1,082.00 | ¥1,100.00 | ¥1,078.00 | 32.20K |
| 2026-07-03 | ¥1,072.00 | +0.94% | ¥1,071.00 | ¥1,089.00 | ¥1,071.00 | 12.60K |
| 2026-07-02 | ¥1,062.00 | -0.28% | ¥1,080.00 | ¥1,092.00 | ¥1,062.00 | 12.30K |
| 2026-07-01 | ¥1,065.00 | +1.43% | ¥1,062.00 | ¥1,077.00 | ¥1,051.00 | 15.80K |
| 2026-06-30 | ¥1,050.00 | +0.29% | ¥1,041.00 | ¥1,057.00 | ¥1,040.00 | 5.80K |
| 2026-06-29 | ¥1,047.00 | +0.38% | ¥1,043.00 | ¥1,050.00 | ¥1,035.00 | 11.50K |
| 2026-06-26 | ¥1,043.00 | +1.76% | ¥1,023.00 | ¥1,048.00 | ¥1,023.00 | 20.90K |
| 2026-06-25 | ¥1,025.00 | -0.19% | ¥1,029.00 | ¥1,033.00 | ¥1,025.00 | 6.10K |
| 2026-06-24 | ¥1,027.00 | +0.10% | ¥1,042.00 | ¥1,042.00 | ¥1,027.00 | 10.70K |
| 2026-06-23 | ¥1,026.00 | -1.63% | ¥1,044.00 | ¥1,049.00 | ¥1,024.00 | 9.90K |
| 2026-06-22 | ¥1,043.00 | -1.04% | ¥1,055.00 | ¥1,071.00 | ¥1,043.00 | 11.40K |
| 2026-06-19 | ¥1,054.00 | -1.95% | ¥1,070.00 | ¥1,075.00 | ¥1,053.00 | 9.50K |
| 2026-06-18 | ¥1,075.00 | -0.83% | ¥1,072.00 | ¥1,084.00 | ¥1,070.00 | 18.20K |
| 2026-06-17 | ¥1,084.00 | +5.45% | ¥1,035.00 | ¥1,095.00 | ¥1,034.00 | 44.90K |
| 2026-06-16 | ¥1,028.00 | -0.29% | ¥1,025.00 | ¥1,031.00 | ¥1,018.00 | 12.00K |
| 2026-06-15 | ¥1,031.00 | +1.08% | ¥1,030.00 | ¥1,040.00 | ¥1,025.00 | 15.10K |
| 2026-06-12 | ¥1,020.00 | +2.31% | ¥1,007.00 | ¥1,033.00 | ¥1,000.00 | 27.10K |
| 2026-06-11 | ¥997.00 | -0.20% | ¥1,003.00 | ¥1,005.00 | ¥983.00 | 87.80K |
| 2026-06-10 | ¥999.00 | -0.40% | ¥1,001.00 | ¥1,011.00 | ¥995.00 | 43.20K |
| 2026-06-09 | ¥1,003.00 | +0.10% | ¥1,014.00 | ¥1,027.00 | ¥1,001.00 | 27.10K |
| 2026-06-08 | ¥1,002.00 | -3.93% | ¥1,018.00 | ¥1,018.00 | ¥1,000.00 | 41.90K |
| 2026-06-05 | ¥1,043.00 | +1.36% | ¥1,029.00 | ¥1,048.00 | ¥1,025.00 | 34.00K |
| 2026-06-04 | ¥1,029.00 | +0.39% | ¥1,012.00 | ¥1,030.00 | ¥1,010.00 | 20.50K |
| 2026-06-03 | ¥1,025.00 | +2.40% | ¥1,005.00 | ¥1,029.00 | ¥1,004.00 | 36.00K |
| 2026-06-02 | ¥1,001.00 | +0.40% | ¥997.00 | ¥1,013.00 | ¥987.00 | 61.10K |
| 2026-06-01 | ¥997.00 | -2.83% | ¥1,026.00 | ¥1,026.00 | ¥996.00 | 71.20K |
| 2026-05-29 | ¥1,026.00 | -0.39% | ¥1,023.00 | ¥1,040.00 | ¥1,015.00 | 40.40K |
| 2026-05-28 | ¥1,030.00 | +2.39% | ¥1,003.00 | ¥1,037.00 | ¥1,003.00 | 89.40K |
| 2026-05-27 | ¥1,006.00 | -2.14% | ¥1,027.00 | ¥1,027.00 | ¥1,001.00 | 77.60K |
| 2026-05-26 | ¥1,028.00 | -0.39% | ¥1,027.00 | ¥1,038.00 | ¥1,003.00 | 50.10K |
| 2026-05-25 | ¥1,032.00 | -2.37% | ¥1,057.00 | ¥1,057.00 | ¥1,032.00 | 55.60K |