Suzuki Co., Ltd. 6785
TSE · Japan · Producer Manufacturing
¥3,460.00+55.00 (+1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥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 |