Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	57.69	59.60	56.11	57.72	57.72	-0.29%	590,438
Sep 18, 2025	57.61	59.12	55.78	57.89	57.89	1.42%	22,318
Sep 17, 2025	54.65	59.20	54.65	57.08	57.08	0.96%	17,003
Sep 16, 2025	56.65	57.95	56.43	56.54	56.54	-0.46%	21,752
Sep 15, 2025	56.52	58.64	54.83	56.80	56.80	0.42%	23,237
Sep 12, 2025	56.48	57.30	55.26	56.56	56.56	0.37%	28,456
Sep 11, 2025	57.96	57.96	54.40	56.35	56.35	0.09%	12,813
Sep 10, 2025	54.03	57.12	54.03	56.30	56.30	-0.44%	17,743
Sep 9, 2025	57.09	58.47	54.87	56.55	56.55	1.02%	10,882
Sep 8, 2025	54.50	57.22	54.07	55.98	55.98	2.57%	14,977
Sep 5, 2025	52.39	55.01	52.39	54.58	54.58	0.59%	29,049
Sep 4, 2025	52.38	55.05	51.87	54.26	54.26	-0.04%	49,546
Sep 3, 2025	53.87	54.96	51.80	54.28	54.28	0.72%	15,489
Sep 2, 2025	56.13	56.13	52.37	53.89	53.89	1.52%	22,184
Aug 29, 2025	51.55	54.57	51.55	53.09	53.09	-0.61%	47,873
Aug 28, 2025	52.33	53.84	52.25	53.41	53.41	1.69%	21,671
Aug 27, 2025	52.38	52.52	52.10	52.52	52.52	-	14,689
Aug 26, 2025	50.43	54.22	50.43	52.52	52.52	-1.11%	26,224
Aug 25, 2025	54.00	55.63	51.45	53.11	53.11	-1.43%	34,238
Aug 22, 2025	55.42	55.42	51.69	53.88	53.88	1.35%	124,129
Aug 21, 2025	51.34	55.50	51.34	53.16	53.16	-0.73%	47,412
Aug 20, 2025	53.90	55.79	52.00	53.55	53.55	-0.45%	77,718