Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	62.56	64.94	61.97	62.77	62.77	-0.11%	32,296
Nov 28, 2025	62.38	64.71	60.23	62.84	62.84	-0.88%	13,752
Nov 26, 2025	60.19	64.81	60.19	63.40	63.40	1.78%	18,088
Nov 25, 2025	61.54	62.40	59.88	62.29	62.29	2.32%	23,619
Nov 24, 2025	62.34	62.34	60.08	60.88	60.88	0.23%	26,537
Nov 21, 2025	59.51	61.25	59.02	60.74	60.74	6.52%	39,482
Nov 20, 2025	58.39	59.18	56.93	57.02	57.02	-2.76%	37,867
Nov 19, 2025	58.32	60.42	56.21	58.64	58.64	0.70%	19,365
Nov 18, 2025	58.00	60.20	55.79	58.23	58.23	-0.31%	22,492
Nov 17, 2025	58.98	61.37	57.85	58.41	58.41	-3.72%	17,011
Nov 14, 2025	58.23	62.61	58.23	60.67	60.67	3.38%	10,610
Nov 13, 2025	61.40	61.75	58.47	58.68	58.68	-0.64%	24,513
Nov 12, 2025	58.71	60.65	58.05	59.06	59.06	2.00%	18,086
Nov 11, 2025	58.06	58.06	57.59	57.90	57.90	-0.75%	63,022
Nov 10, 2025	57.97	59.72	56.00	58.34	58.34	0.73%	42,578
Nov 7, 2025	55.61	59.85	55.44	57.92	57.92	5.02%	83,241
Nov 6, 2025	53.21	57.53	53.21	55.15	55.15	-4.00%	90,057
Nov 5, 2025	54.67	59.11	54.67	57.45	57.45	-0.05%	46,001
Nov 4, 2025	57.78	59.92	57.35	57.48	57.48	-3.96%	41,960
Nov 3, 2025	59.97	60.36	57.63	59.85	59.85	-0.20%	15,570
Oct 31, 2025	59.87	60.37	57.54	59.97	59.97	0.76%	34,848
Oct 30, 2025	61.83	61.83	57.19	59.52	59.52	-0.18%	17,769
Oct 29, 2025	59.80	61.69	58.12	59.63	59.63	-1.09%	18,615
Oct 28, 2025	57.69	61.13	57.69	60.29	60.29	-0.50%	28,404
Oct 27, 2025	60.68	62.09	59.12	60.59	60.59	0.47%	27,075
Oct 24, 2025	60.13	62.37	59.94	60.31	60.31	0.55%	15,199
Oct 23, 2025	61.99	61.99	57.33	59.98	59.98	-0.55%	15,035
Oct 22, 2025	60.53	62.40	59.89	60.31	60.31	0.53%	15,441
Oct 21, 2025	60.88	61.44	59.60	59.99	59.99	0.40%	18,866
Oct 20, 2025	61.54	61.76	59.40	59.75	59.75	0.59%	17,678
Oct 17, 2025	56.96	59.74	56.95	59.40	59.40	0.70%	19,167
Oct 16, 2025	56.80	61.20	56.80	58.99	58.99	-0.02%	31,642
Oct 15, 2025	59.11	60.75	56.42	59.00	59.00	1.53%	64,544
Oct 14, 2025	57.40	59.60	57.40	58.11	58.11	0.54%	19,817
Oct 13, 2025	58.90	59.57	55.28	57.80	57.80	0.73%	32,700
Oct 10, 2025	58.49	60.60	56.84	57.38	57.38	-3.48%	39,168
Oct 9, 2025	57.22	61.70	57.22	59.45	59.45	-1.41%	17,133
Oct 8, 2025	60.01	62.13	57.78	60.30	60.30	-0.17%	15,099
Oct 7, 2025	63.12	63.12	58.45	60.40	60.40	0.33%	19,491
Oct 6, 2025	59.59	61.89	57.29	60.20	60.20	1.18%	37,769
Oct 3, 2025	57.09	61.72	57.09	59.50	59.50	3.16%	15,209
Oct 2, 2025	59.52	59.52	55.67	57.68	57.68	-1.44%	19,024
Oct 1, 2025	58.59	60.85	57.01	58.52	58.52	0.88%	27,062
Sep 30, 2025	58.33	59.36	56.17	58.01	58.01	-1.96%	52,622
Sep 29, 2025	59.85	63.40	57.50	59.17	59.17	-0.12%	14,410
Sep 26, 2025	61.25	61.25	57.88	59.24	59.24	0.94%	23,839
Sep 25, 2025	59.04	60.61	58.34	58.69	58.69	-1.56%	20,111
Sep 24, 2025	59.48	60.60	57.16	59.62	59.62	2.62%	288,763
Sep 23, 2025	56.52	60.20	55.75	58.10	58.10	-0.33%	12,728
Sep 22, 2025	58.68	60.33	55.70	58.29	58.29	0.99%	14,262