Suzuden Corporation 7480
TSE · Japan · Distribution Services
¥3,760.00-100.00 (-2.59%)
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 | ¥3,760.00 | -2.59% | ¥3,895.00 | ¥3,925.00 | ¥3,760.00 | 92.80K |
| 2026-10-01 | ¥3,860.00 | +0.78% | ¥3,825.00 | ¥3,875.00 | ¥3,780.00 | 81.70K |
| 2026-09-30 | ¥3,830.00 | +7.43% | ¥3,575.00 | ¥3,845.00 | ¥3,575.00 | 124.40K |
| 2026-09-29 | ¥3,565.00 | -0.70% | ¥3,505.00 | ¥3,615.00 | ¥3,490.00 | 87.30K |
| 2026-09-28 | ¥3,590.00 | -2.58% | ¥3,680.00 | ¥3,685.00 | ¥3,580.00 | 64.20K |
| 2026-09-25 | ¥3,685.00 | +2.22% | ¥3,600.00 | ¥3,700.00 | ¥3,600.00 | 59.30K |
| 2026-09-24 | ¥3,605.00 | -0.55% | ¥3,600.00 | ¥3,680.00 | ¥3,585.00 | 69.10K |
| 2026-09-18 | ¥3,625.00 | +2.84% | ¥3,580.00 | ¥3,640.00 | ¥3,535.00 | 58.90K |
| 2026-09-17 | ¥3,525.00 | +0.71% | ¥3,525.00 | ¥3,580.00 | ¥3,520.00 | 41.20K |
| 2026-09-16 | ¥3,500.00 | -0.28% | ¥3,485.00 | ¥3,535.00 | ¥3,485.00 | 40.00K |
| 2026-09-15 | ¥3,510.00 | +2.63% | ¥3,420.00 | ¥3,510.00 | ¥3,400.00 | 40.00K |
| 2026-09-14 | ¥3,420.00 | -1.44% | ¥3,400.00 | ¥3,485.00 | ¥3,400.00 | 45.60K |
| 2026-09-11 | ¥3,470.00 | +1.91% | ¥3,320.00 | ¥3,540.00 | ¥3,310.00 | 91.60K |
| 2026-09-10 | ¥3,405.00 | -0.44% | ¥3,400.00 | ¥3,410.00 | ¥3,360.00 | 27.20K |
| 2026-09-09 | ¥3,420.00 | +1.48% | ¥3,370.00 | ¥3,490.00 | ¥3,370.00 | 64.10K |
| 2026-09-08 | ¥3,370.00 | -1.32% | ¥3,380.00 | ¥3,430.00 | ¥3,355.00 | 55.30K |
| 2026-09-07 | ¥3,415.00 | -0.15% | ¥3,420.00 | ¥3,470.00 | ¥3,395.00 | 31.90K |
| 2026-09-04 | ¥3,420.00 | +1.48% | ¥3,370.00 | ¥3,425.00 | ¥3,355.00 | 59.80K |
| 2026-09-03 | ¥3,370.00 | -2.32% | ¥3,435.00 | ¥3,475.00 | ¥3,370.00 | 64.70K |
| 2026-09-02 | ¥3,450.00 | -2.68% | ¥3,510.00 | ¥3,510.00 | ¥3,425.00 | 78.40K |
| 2026-09-01 | ¥3,545.00 | -0.56% | ¥3,550.00 | ¥3,620.00 | ¥3,515.00 | 89.10K |
| 2026-08-31 | ¥3,565.00 | +1.42% | ¥3,470.00 | ¥3,575.00 | ¥3,445.00 | 86.70K |
| 2026-08-28 | ¥3,515.00 | +1.15% | ¥3,500.00 | ¥3,545.00 | ¥3,480.00 | 65.50K |
| 2026-08-27 | ¥3,475.00 | -1.70% | ¥3,535.00 | ¥3,575.00 | ¥3,455.00 | 57.00K |
| 2026-08-26 | ¥3,535.00 | +1.29% | ¥3,455.00 | ¥3,565.00 | ¥3,450.00 | 65.50K |
| 2026-08-25 | ¥3,490.00 | 0.00% | ¥3,495.00 | ¥3,515.00 | ¥3,450.00 | 64.60K |
| 2026-08-24 | ¥3,490.00 | +2.80% | ¥3,395.00 | ¥3,525.00 | ¥3,375.00 | 120.50K |
| 2026-08-21 | ¥3,395.00 | +6.26% | ¥3,180.00 | ¥3,435.00 | ¥3,155.00 | 154.30K |
| 2026-08-20 | ¥3,195.00 | -0.16% | ¥3,230.00 | ¥3,230.00 | ¥3,150.00 | 74.40K |
| 2026-08-19 | ¥3,200.00 | -4.76% | ¥3,300.00 | ¥3,310.00 | ¥3,185.00 | 92.10K |
| 2026-08-18 | ¥3,360.00 | -1.47% | ¥3,410.00 | ¥3,425.00 | ¥3,350.00 | 53.50K |
| 2026-08-17 | ¥3,410.00 | 0.00% | ¥3,435.00 | ¥3,440.00 | ¥3,380.00 | 59.70K |
| 2026-08-14 | ¥3,410.00 | -0.29% | ¥3,390.00 | ¥3,450.00 | ¥3,335.00 | 64.60K |
| 2026-08-13 | ¥3,420.00 | +4.11% | ¥3,310.00 | ¥3,420.00 | ¥3,290.00 | 71.80K |
| 2026-08-12 | ¥3,285.00 | -1.35% | ¥3,335.00 | ¥3,360.00 | ¥3,255.00 | 90.10K |
| 2026-08-10 | ¥3,330.00 | -1.62% | ¥3,390.00 | ¥3,410.00 | ¥3,330.00 | 62.30K |
| 2026-08-07 | ¥3,385.00 | -5.45% | ¥3,510.00 | ¥3,550.00 | ¥3,335.00 | 164.10K |
| 2026-08-06 | ¥3,580.00 | +6.23% | ¥3,345.00 | ¥3,600.00 | ¥3,330.00 | 276.30K |
| 2026-08-05 | ¥3,370.00 | +16.17% | ¥3,215.00 | ¥3,405.00 | ¥3,205.00 | 586.90K |
| 2026-08-04 | ¥2,901.00 | +20.82% | ¥2,901.00 | ¥2,901.00 | ¥2,901.00 | 37.20K |
| 2026-08-03 | ¥2,401.00 | -3.19% | ¥2,430.00 | ¥2,453.00 | ¥2,350.00 | 136.40K |
| 2026-07-31 | ¥2,480.00 | +4.82% | ¥2,450.00 | ¥2,510.00 | ¥2,417.00 | 77.00K |
| 2026-07-30 | ¥2,366.00 | +1.63% | ¥2,334.00 | ¥2,387.00 | ¥2,305.00 | 62.20K |
| 2026-07-29 | ¥2,328.00 | -1.36% | ¥2,374.00 | ¥2,376.00 | ¥2,299.00 | 76.70K |
| 2026-07-28 | ¥2,360.00 | -3.59% | ¥2,403.00 | ¥2,407.00 | ¥2,351.00 | 40.80K |
| 2026-07-27 | ¥2,448.00 | +0.58% | ¥2,434.00 | ¥2,462.00 | ¥2,414.00 | 20.20K |
| 2026-07-24 | ¥2,434.00 | -0.04% | ¥2,435.00 | ¥2,441.00 | ¥2,408.00 | 18.00K |
| 2026-07-23 | ¥2,435.00 | -0.20% | ¥2,461.00 | ¥2,476.00 | ¥2,433.00 | 23.50K |
| 2026-07-22 | ¥2,440.00 | +0.12% | ¥2,460.00 | ¥2,487.00 | ¥2,433.00 | 29.00K |
| 2026-07-21 | ¥2,437.00 | +2.05% | ¥2,380.00 | ¥2,453.00 | ¥2,380.00 | 39.60K |
| 2026-07-17 | ¥2,388.00 | -1.16% | ¥2,400.00 | ¥2,421.00 | ¥2,342.00 | 41.70K |
| 2026-07-16 | ¥2,416.00 | -1.71% | ¥2,411.00 | ¥2,440.00 | ¥2,402.00 | 29.50K |
| 2026-07-15 | ¥2,458.00 | +2.16% | ¥2,427.00 | ¥2,459.00 | ¥2,415.00 | 31.90K |
| 2026-07-14 | ¥2,406.00 | -1.80% | ¥2,435.00 | ¥2,450.00 | ¥2,377.00 | 43.60K |
| 2026-07-13 | ¥2,450.00 | -3.85% | ¥2,550.00 | ¥2,555.00 | ¥2,429.00 | 48.70K |
| 2026-07-10 | ¥2,548.00 | +3.03% | ¥2,508.00 | ¥2,580.00 | ¥2,490.00 | 45.80K |
| 2026-07-09 | ¥2,473.00 | +1.06% | ¥2,447.00 | ¥2,478.00 | ¥2,425.00 | 43.10K |
| 2026-07-08 | ¥2,447.00 | -1.57% | ¥2,453.00 | ¥2,542.00 | ¥2,440.00 | 41.40K |
| 2026-07-07 | ¥2,486.00 | -5.19% | ¥2,580.00 | ¥2,589.00 | ¥2,450.00 | 88.90K |
| 2026-07-06 | ¥2,622.00 | +3.97% | ¥2,616.00 | ¥2,654.00 | ¥2,579.00 | 134.60K |
| 2026-07-03 | ¥2,522.00 | +1.49% | ¥2,451.00 | ¥2,522.00 | ¥2,403.00 | 98.30K |
| 2026-07-02 | ¥2,485.00 | +0.44% | ¥2,467.00 | ¥2,580.00 | ¥2,437.00 | 93.70K |
| 2026-07-01 | ¥2,474.00 | +8.27% | ¥2,290.00 | ¥2,505.00 | ¥2,290.00 | 156.70K |
| 2026-06-30 | ¥2,285.00 | +0.75% | ¥2,287.00 | ¥2,309.00 | ¥2,257.00 | 70.10K |
| 2026-06-29 | ¥2,268.00 | +1.34% | ¥2,242.00 | ¥2,288.00 | ¥2,237.00 | 77.30K |
| 2026-06-26 | ¥2,238.00 | -0.93% | ¥2,261.00 | ¥2,266.00 | ¥2,224.00 | 22.10K |
| 2026-06-25 | ¥2,259.00 | +0.89% | ¥2,260.00 | ¥2,296.00 | ¥2,250.00 | 44.40K |
| 2026-06-24 | ¥2,239.00 | +0.95% | ¥2,223.00 | ¥2,268.00 | ¥2,223.00 | 30.70K |
| 2026-06-23 | ¥2,218.00 | -1.29% | ¥2,255.00 | ¥2,262.00 | ¥2,218.00 | 30.80K |
| 2026-06-22 | ¥2,247.00 | +1.44% | ¥2,215.00 | ¥2,261.00 | ¥2,209.00 | 34.40K |
| 2026-06-19 | ¥2,215.00 | +0.77% | ¥2,229.00 | ¥2,254.00 | ¥2,202.00 | 56.80K |
| 2026-06-18 | ¥2,198.00 | +0.87% | ¥2,193.00 | ¥2,222.00 | ¥2,176.00 | 52.90K |
| 2026-06-17 | ¥2,179.00 | +2.06% | ¥2,135.00 | ¥2,190.00 | ¥2,120.00 | 40.50K |
| 2026-06-16 | ¥2,135.00 | -0.74% | ¥2,151.00 | ¥2,156.00 | ¥2,120.00 | 53.60K |
| 2026-06-15 | ¥2,151.00 | +1.51% | ¥2,135.00 | ¥2,170.00 | ¥2,127.00 | 40.80K |
| 2026-06-12 | ¥2,119.00 | +2.22% | ¥2,109.00 | ¥2,134.00 | ¥2,095.00 | 46.60K |
| 2026-06-11 | ¥2,073.00 | -0.62% | ¥2,065.00 | ¥2,090.00 | ¥2,045.00 | 29.30K |
| 2026-06-10 | ¥2,086.00 | -0.67% | ¥2,088.00 | ¥2,120.00 | ¥2,081.00 | 21.70K |
| 2026-06-09 | ¥2,100.00 | +1.55% | ¥2,093.00 | ¥2,117.00 | ¥2,062.00 | 35.80K |
| 2026-06-08 | ¥2,068.00 | -3.63% | ¥2,096.00 | ¥2,101.00 | ¥2,052.00 | 63.90K |
| 2026-06-05 | ¥2,146.00 | +1.13% | ¥2,115.00 | ¥2,168.00 | ¥2,115.00 | 57.50K |
| 2026-06-04 | ¥2,122.00 | -0.19% | ¥2,126.00 | ¥2,141.00 | ¥2,104.00 | 37.50K |
| 2026-06-03 | ¥2,126.00 | +1.92% | ¥2,087.00 | ¥2,128.00 | ¥2,072.00 | 41.30K |
| 2026-06-02 | ¥2,086.00 | +0.77% | ¥2,082.00 | ¥2,094.00 | ¥2,043.00 | 58.50K |
| 2026-06-01 | ¥2,070.00 | +1.72% | ¥2,048.00 | ¥2,103.00 | ¥2,036.00 | 77.20K |
| 2026-05-29 | ¥2,035.00 | -0.34% | ¥2,035.00 | ¥2,054.00 | ¥2,028.00 | 23.10K |
| 2026-05-28 | ¥2,042.00 | +0.20% | ¥2,035.00 | ¥2,060.00 | ¥2,015.00 | 28.00K |
| 2026-05-27 | ¥2,038.00 | +0.15% | ¥2,035.00 | ¥2,059.00 | ¥2,000.00 | 57.40K |
| 2026-05-26 | ¥2,035.00 | -0.10% | ¥2,021.00 | ¥2,045.00 | ¥2,021.00 | 25.10K |
| 2026-05-25 | ¥2,037.00 | -0.15% | ¥2,044.00 | ¥2,061.00 | ¥2,016.00 | 48.10K |