Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	61.03	61.03	60.14	60.14	-	1.08%	800
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
Aug 19, 2025	56.35	58.19	53.50	53.79	53.79	0.88%	84,009
Aug 18, 2025	52.20	55.43	52.20	53.32	53.32	10.23%	24,919
Aug 15, 2025	46.71	49.11	46.71	48.37	48.37	-0.72%	26,796
Aug 14, 2025	48.80	50.70	47.69	48.72	48.72	-1.16%	44,734
Aug 13, 2025	48.60	50.27	48.60	49.29	49.29	-1.85%	43,538
Aug 12, 2025	47.68	51.53	47.68	50.22	50.22	2.16%	19,437
Aug 11, 2025	47.11	50.93	47.11	49.16	49.16	0.29%	17,396
Aug 8, 2025	49.36	49.36	48.32	49.02	49.02	2.36%	16,135
Aug 7, 2025	46.09	49.57	46.09	47.89	47.89	0.95%	22,714
Aug 6, 2025	45.88	47.70	45.88	47.44	47.44	1.98%	17,660
Aug 5, 2025	47.50	48.00	45.50	46.52	46.52	0.41%	38,517
Aug 4, 2025	45.91	47.70	44.12	46.33	46.33	4.04%	41,902
Aug 1, 2025	45.22	45.22	44.00	44.53	44.53	1.07%	39,063
Jul 31, 2025	44.83	45.60	43.40	44.06	44.06	-2.59%	69,775
Jul 30, 2025	45.35	47.12	43.58	45.23	45.23	1.64%	82,847
Jul 29, 2025	46.34	46.34	44.40	44.50	44.50	-0.91%	25,101
Jul 28, 2025	47.05	47.05	43.63	44.91	44.91	0.07%	28,602