Suzuken Co., Ltd. 9987
TSE · Japan · Distribution Services
¥2,558.50-56.50 (-2.16%)
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 | ¥2,558.50 | -2.16% | ¥2,601.00 | ¥2,601.50 | ¥2,546.50 | 398.60K |
| 2026-10-01 | ¥2,615.00 | +0.77% | ¥2,614.00 | ¥2,640.00 | ¥2,591.50 | 484.80K |
| 2026-09-30 | ¥2,595.00 | +1.49% | ¥2,564.50 | ¥2,602.50 | ¥2,538.00 | 413.90K |
| 2026-09-29 | ¥2,557.00 | -3.38% | ¥2,566.50 | ¥2,581.50 | ¥2,542.00 | 386.60K |
| 2026-09-28 | ¥2,646.50 | -1.73% | ¥2,705.00 | ¥2,708.00 | ¥2,640.00 | 330.20K |
| 2026-09-25 | ¥2,693.00 | -0.26% | ¥2,715.50 | ¥2,731.00 | ¥2,686.50 | 405.80K |
| 2026-09-24 | ¥2,700.00 | +2.51% | ¥2,625.00 | ¥2,709.00 | ¥2,605.00 | 442.00K |
| 2026-09-18 | ¥2,634.00 | -1.46% | ¥2,693.50 | ¥2,693.50 | ¥2,634.00 | 605.00K |
| 2026-09-17 | ¥2,673.00 | +2.35% | ¥2,625.00 | ¥2,678.50 | ¥2,625.00 | 306.60K |
| 2026-09-16 | ¥2,611.50 | +0.17% | ¥2,621.50 | ¥2,633.00 | ¥2,611.50 | 221.40K |
| 2026-09-15 | ¥2,607.00 | -0.80% | ¥2,647.50 | ¥2,647.50 | ¥2,607.00 | 308.80K |
| 2026-09-14 | ¥2,628.00 | +1.60% | ¥2,606.50 | ¥2,634.00 | ¥2,605.00 | 276.60K |
| 2026-09-11 | ¥2,586.50 | -0.46% | ¥2,564.00 | ¥2,604.00 | ¥2,560.50 | 405.80K |
| 2026-09-10 | ¥2,598.50 | +0.39% | ¥2,600.00 | ¥2,607.50 | ¥2,591.00 | 370.00K |
| 2026-09-09 | ¥2,588.50 | -0.19% | ¥2,569.50 | ¥2,598.00 | ¥2,562.00 | 360.40K |
| 2026-09-08 | ¥2,593.50 | +1.27% | ¥2,541.00 | ¥2,594.00 | ¥2,541.00 | 325.40K |
| 2026-09-07 | ¥2,561.00 | -0.77% | ¥2,575.00 | ¥2,592.50 | ¥2,561.00 | 331.20K |
| 2026-09-04 | ¥2,581.00 | -0.52% | ¥2,582.00 | ¥2,602.00 | ¥2,572.00 | 419.00K |
| 2026-09-03 | ¥2,594.50 | +0.12% | ¥2,591.50 | ¥2,612.50 | ¥2,584.50 | 307.20K |
| 2026-09-02 | ¥2,591.50 | -0.92% | ¥2,590.50 | ¥2,621.50 | ¥2,581.50 | 331.60K |
| 2026-09-01 | ¥2,615.50 | +1.61% | ¥2,580.00 | ¥2,642.00 | ¥2,577.50 | 380.40K |
| 2026-08-31 | ¥2,574.00 | -0.46% | ¥2,589.50 | ¥2,605.00 | ¥2,559.50 | 499.60K |
| 2026-08-28 | ¥2,586.00 | +2.44% | ¥2,524.50 | ¥2,620.50 | ¥2,518.50 | 532.40K |
| 2026-08-27 | ¥2,524.50 | -0.79% | ¥2,525.50 | ¥2,556.00 | ¥2,515.00 | 228.80K |
| 2026-08-26 | ¥2,544.50 | +0.35% | ¥2,535.50 | ¥2,560.50 | ¥2,535.50 | 168.60K |
| 2026-08-25 | ¥2,535.50 | -0.29% | ¥2,550.00 | ¥2,568.50 | ¥2,530.00 | 150.40K |
| 2026-08-24 | ¥2,543.00 | -0.74% | ¥2,559.50 | ¥2,582.00 | ¥2,536.50 | 179.80K |
| 2026-08-21 | ¥2,562.00 | -0.18% | ¥2,570.00 | ¥2,581.00 | ¥2,547.50 | 238.40K |
| 2026-08-20 | ¥2,566.50 | +0.84% | ¥2,563.00 | ¥2,587.00 | ¥2,528.00 | 225.40K |
| 2026-08-19 | ¥2,545.00 | +1.03% | ¥2,553.00 | ¥2,576.00 | ¥2,524.00 | 381.80K |
| 2026-08-18 | ¥2,519.00 | +1.06% | ¥2,487.50 | ¥2,524.00 | ¥2,481.00 | 293.80K |
| 2026-08-17 | ¥2,492.50 | -0.30% | ¥2,501.50 | ¥2,519.00 | ¥2,481.50 | 240.00K |
| 2026-08-14 | ¥2,500.00 | -0.52% | ¥2,503.00 | ¥2,530.00 | ¥2,489.00 | 337.60K |
| 2026-08-13 | ¥2,513.00 | +0.52% | ¥2,490.00 | ¥2,522.50 | ¥2,475.50 | 481.20K |
| 2026-08-12 | ¥2,500.00 | +2.71% | ¥2,469.00 | ¥2,513.00 | ¥2,466.00 | 449.80K |
| 2026-08-10 | ¥2,434.00 | +0.12% | ¥2,466.00 | ¥2,474.00 | ¥2,410.50 | 337.00K |
| 2026-08-07 | ¥2,431.00 | -0.94% | ¥2,464.50 | ¥2,521.50 | ¥2,385.00 | 386.60K |
| 2026-08-06 | ¥2,454.00 | +2.12% | ¥2,438.00 | ¥2,454.50 | ¥2,419.00 | 415.00K |
| 2026-08-05 | ¥2,403.00 | -1.92% | ¥2,439.00 | ¥2,465.00 | ¥2,403.00 | 321.80K |
| 2026-08-04 | ¥2,450.00 | -1.65% | ¥2,480.00 | ¥2,484.50 | ¥2,439.00 | 323.60K |
| 2026-08-03 | ¥2,491.00 | -2.14% | ¥2,519.50 | ¥2,532.50 | ¥2,471.00 | 416.80K |
| 2026-07-31 | ¥2,545.50 | -3.67% | ¥2,592.50 | ¥2,632.00 | ¥2,534.00 | 337.80K |
| 2026-07-30 | ¥2,642.50 | -1.86% | ¥2,680.50 | ¥2,690.50 | ¥2,633.00 | 332.60K |
| 2026-07-29 | ¥2,692.50 | +1.95% | ¥2,691.00 | ¥2,724.50 | ¥2,663.50 | 404.60K |
| 2026-07-28 | ¥2,641.00 | +0.65% | ¥2,650.00 | ¥2,667.50 | ¥2,624.00 | 344.20K |
| 2026-07-27 | ¥2,624.00 | +1.43% | ¥2,607.50 | ¥2,624.00 | ¥2,584.50 | 214.40K |
| 2026-07-24 | ¥2,587.00 | +0.92% | ¥2,536.00 | ¥2,597.50 | ¥2,530.50 | 284.60K |
| 2026-07-23 | ¥2,563.50 | -1.33% | ¥2,575.50 | ¥2,575.50 | ¥2,542.50 | 329.40K |
| 2026-07-22 | ¥2,598.00 | +0.41% | ¥2,569.00 | ¥2,600.00 | ¥2,557.50 | 371.20K |
| 2026-07-21 | ¥2,587.50 | +0.15% | ¥2,597.50 | ¥2,614.00 | ¥2,575.00 | 333.40K |
| 2026-07-17 | ¥2,583.50 | +1.12% | ¥2,575.00 | ¥2,615.00 | ¥2,567.50 | 275.40K |
| 2026-07-16 | ¥2,555.00 | -0.91% | ¥2,568.50 | ¥2,599.00 | ¥2,547.50 | 314.00K |
| 2026-07-15 | ¥2,578.50 | +3.28% | ¥2,531.50 | ¥2,584.50 | ¥2,523.00 | 671.60K |
| 2026-07-14 | ¥2,496.50 | +1.69% | ¥2,490.00 | ¥2,513.50 | ¥2,470.00 | 460.20K |
| 2026-07-13 | ¥2,455.00 | -0.57% | ¥2,493.50 | ¥2,494.00 | ¥2,442.00 | 356.00K |
| 2026-07-10 | ¥2,469.00 | -1.75% | ¥2,503.50 | ¥2,519.50 | ¥2,452.00 | 409.80K |
| 2026-07-09 | ¥2,513.00 | -0.81% | ¥2,525.00 | ¥2,538.50 | ¥2,501.50 | 310.60K |
| 2026-07-08 | ¥2,533.50 | +0.68% | ¥2,535.00 | ¥2,567.50 | ¥2,523.50 | 448.40K |
| 2026-07-07 | ¥2,516.50 | -0.08% | ¥2,493.50 | ¥2,533.50 | ¥2,485.50 | 732.80K |
| 2026-07-06 | ¥2,518.50 | +1.76% | ¥2,497.50 | ¥2,539.00 | ¥2,475.50 | 422.20K |
| 2026-07-03 | ¥2,475.00 | +0.53% | ¥2,497.00 | ¥2,526.50 | ¥2,471.50 | 389.20K |
| 2026-07-02 | ¥2,462.00 | +1.23% | ¥2,483.00 | ¥2,498.50 | ¥2,454.50 | 341.00K |
| 2026-07-01 | ¥2,432.00 | -1.46% | ¥2,450.00 | ¥2,457.50 | ¥2,416.00 | 338.40K |
| 2026-06-30 | ¥2,468.00 | -1.40% | ¥2,490.50 | ¥2,505.00 | ¥2,454.00 | 408.40K |
| 2026-06-29 | ¥2,503.00 | +0.60% | ¥2,512.00 | ¥2,527.50 | ¥2,472.00 | 433.40K |
| 2026-06-26 | ¥2,488.00 | +0.12% | ¥2,503.00 | ¥2,513.50 | ¥2,471.50 | 423.20K |
| 2026-06-25 | ¥2,485.00 | -1.15% | ¥2,524.50 | ¥2,524.50 | ¥2,485.00 | 328.00K |
| 2026-06-24 | ¥2,514.00 | +1.02% | ¥2,488.50 | ¥2,535.50 | ¥2,488.00 | 455.40K |
| 2026-06-23 | ¥2,488.50 | +1.68% | ¥2,459.50 | ¥2,495.50 | ¥2,440.00 | 399.60K |
| 2026-06-22 | ¥2,447.50 | +0.25% | ¥2,436.50 | ¥2,447.50 | ¥2,405.00 | 297.80K |
| 2026-06-19 | ¥2,441.50 | -1.53% | ¥2,467.50 | ¥2,472.50 | ¥2,441.50 | 885.80K |
| 2026-06-18 | ¥2,479.50 | -0.84% | ¥2,500.00 | ¥2,505.00 | ¥2,465.00 | 388.20K |
| 2026-06-17 | ¥2,500.50 | 0.00% | ¥2,520.00 | ¥2,533.50 | ¥2,497.00 | 324.80K |
| 2026-06-16 | ¥2,500.50 | -1.09% | ¥2,503.00 | ¥2,527.50 | ¥2,486.00 | 340.40K |
| 2026-06-15 | ¥2,528.00 | +0.04% | ¥2,539.00 | ¥2,547.50 | ¥2,522.00 | 317.60K |
| 2026-06-12 | ¥2,527.00 | -0.14% | ¥2,509.50 | ¥2,539.00 | ¥2,483.00 | 614.00K |
| 2026-06-11 | ¥2,530.50 | -0.69% | ¥2,550.50 | ¥2,574.50 | ¥2,529.50 | 417.20K |
| 2026-06-10 | ¥2,548.00 | +0.02% | ¥2,552.50 | ¥2,573.00 | ¥2,532.50 | 646.40K |
| 2026-06-09 | ¥2,547.50 | +0.59% | ¥2,532.50 | ¥2,572.50 | ¥2,522.50 | 562.40K |
| 2026-06-08 | ¥2,532.50 | +0.20% | ¥2,514.00 | ¥2,564.00 | ¥2,506.00 | 871.00K |
| 2026-06-05 | ¥2,527.50 | +0.70% | ¥2,536.00 | ¥2,544.50 | ¥2,505.50 | 702.80K |
| 2026-06-04 | ¥2,510.00 | -1.70% | ¥2,523.00 | ¥2,549.00 | ¥2,510.00 | 532.60K |
| 2026-06-03 | ¥2,553.50 | +0.47% | ¥2,522.00 | ¥2,553.50 | ¥2,486.00 | 352.80K |
| 2026-06-02 | ¥2,541.50 | -0.80% | ¥2,525.00 | ¥2,565.50 | ¥2,522.00 | 473.40K |
| 2026-06-01 | ¥2,562.00 | -3.05% | ¥2,627.50 | ¥2,627.50 | ¥2,559.50 | 438.00K |
| 2026-05-29 | ¥2,642.50 | +0.88% | ¥2,608.00 | ¥2,667.50 | ¥2,608.00 | 389.00K |
| 2026-05-28 | ¥2,619.50 | -0.49% | ¥2,641.00 | ¥2,662.50 | ¥2,602.50 | 679.40K |
| 2026-05-27 | ¥2,632.50 | +0.73% | ¥2,607.50 | ¥2,643.50 | ¥2,569.00 | 505.60K |
| 2026-05-26 | ¥2,613.50 | -1.06% | ¥2,641.50 | ¥2,649.00 | ¥2,606.00 | 451.80K |
| 2026-05-25 | ¥2,641.50 | -1.27% | ¥2,699.00 | ¥2,708.50 | ¥2,600.50 | 403.80K |