Suzuki Motor Corp. 7269
TSE · Japan · Consumer Durables
¥2,003.00+14.50 (+0.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |
| 2026-05-21 | ¥1,779.50 | +1.51% | ¥1,770.00 | ¥1,809.50 | ¥1,770.00 | 5.03M |