Suzumo Machinery Company Limited (TYO:6405)
Japan · Delayed Price · Currency is JPY 1,189.00
+27.00 (2.32%)
At close: Mar 27, 2026
Suzumo Machinery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,176.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 2.32% | 41,000 |
| Mar 26, 2026 | 1,177.00 | 1,181.00 | 1,154.00 | 1,162.00 | 1,162.00 | -1.27% | 44,100 |
| Mar 25, 2026 | 1,182.00 | 1,184.00 | 1,161.00 | 1,177.00 | 1,177.00 | 0.17% | 70,500 |
| Mar 24, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.91% | 47,200 |
| Mar 23, 2026 | 1,150.00 | 1,153.00 | 1,107.00 | 1,153.00 | 1,153.00 | -0.52% | 115,700 |
| Mar 19, 2026 | 1,183.00 | 1,184.00 | 1,158.00 | 1,159.00 | 1,159.00 | -3.90% | 84,300 |
| Mar 18, 2026 | 1,199.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,206.00 | 2.73% | 62,700 |
| Mar 17, 2026 | 1,210.00 | 1,216.00 | 1,171.00 | 1,174.00 | 1,174.00 | -1.51% | 91,700 |
| Mar 16, 2026 | 1,250.00 | 1,252.00 | 1,187.00 | 1,192.00 | 1,192.00 | -5.40% | 132,600 |
| Mar 13, 2026 | 1,279.00 | 1,289.00 | 1,259.00 | 1,260.00 | 1,260.00 | -1.64% | 54,300 |
| Mar 12, 2026 | 1,325.00 | 1,343.00 | 1,280.00 | 1,281.00 | 1,281.00 | -4.04% | 68,500 |
| Mar 11, 2026 | 1,338.00 | 1,352.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.22% | 40,000 |
| Mar 10, 2026 | 1,338.00 | 1,353.00 | 1,312.00 | 1,338.00 | 1,338.00 | 1.36% | 77,400 |
| Mar 9, 2026 | 1,353.00 | 1,354.00 | 1,307.00 | 1,320.00 | 1,320.00 | -3.72% | 54,500 |
| Mar 6, 2026 | 1,387.00 | 1,399.00 | 1,358.00 | 1,371.00 | 1,371.00 | -0.65% | 19,700 |
| Mar 5, 2026 | 1,364.00 | 1,408.00 | 1,360.00 | 1,380.00 | 1,380.00 | 3.76% | 34,500 |
| Mar 4, 2026 | 1,368.00 | 1,370.00 | 1,321.00 | 1,330.00 | 1,330.00 | -3.55% | 43,400 |
| Mar 3, 2026 | 1,420.00 | 1,420.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.57% | 37,000 |
| Mar 2, 2026 | 1,432.00 | 1,460.00 | 1,419.00 | 1,430.00 | 1,430.00 | -2.05% | 17,000 |
| Feb 27, 2026 | 1,432.00 | 1,467.00 | 1,427.00 | 1,460.00 | 1,460.00 | 1.96% | 33,800 |
| Feb 26, 2026 | 1,420.00 | 1,440.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.85% | 30,800 |
| Feb 25, 2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 14,000 |
| Feb 24, 2026 | 1,388.00 | 1,427.00 | 1,381.00 | 1,423.00 | 1,423.00 | 3.27% | 34,100 |
| Feb 20, 2026 | 1,433.00 | 1,433.00 | 1,377.00 | 1,378.00 | 1,378.00 | -3.30% | 38,400 |
| Feb 19, 2026 | 1,407.00 | 1,430.00 | 1,396.00 | 1,425.00 | 1,425.00 | 1.28% | 19,800 |
| Feb 18, 2026 | 1,397.00 | 1,413.00 | 1,396.00 | 1,407.00 | 1,407.00 | 0.72% | 16,600 |
| Feb 17, 2026 | 1,400.00 | 1,406.00 | 1,378.00 | 1,397.00 | 1,397.00 | -0.21% | 19,500 |
| Feb 16, 2026 | 1,379.00 | 1,445.00 | 1,377.00 | 1,400.00 | 1,400.00 | 1.52% | 52,200 |
| Feb 13, 2026 | 1,400.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | -1.85% | 39,800 |
| Feb 12, 2026 | 1,406.00 | 1,409.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.07% | 26,000 |
| Feb 10, 2026 | 1,412.00 | 1,417.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.13% | 25,100 |
| Feb 9, 2026 | 1,435.00 | 1,445.00 | 1,414.00 | 1,422.00 | 1,422.00 | 0.14% | 40,500 |
| Feb 6, 2026 | 1,397.00 | 1,425.00 | 1,391.00 | 1,420.00 | 1,420.00 | 1.57% | 28,300 |
| Feb 5, 2026 | 1,417.00 | 1,417.00 | 1,392.00 | 1,398.00 | 1,398.00 | -1.34% | 28,400 |
| Feb 4, 2026 | 1,400.00 | 1,435.00 | 1,399.00 | 1,417.00 | 1,417.00 | 1.21% | 29,300 |
| Feb 3, 2026 | 1,419.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,400.00 | -1.34% | 37,500 |
| Feb 2, 2026 | 1,410.00 | 1,446.00 | 1,408.00 | 1,419.00 | 1,419.00 | 0.78% | 27,600 |
| Jan 30, 2026 | 1,396.00 | 1,408.00 | 1,386.00 | 1,408.00 | 1,408.00 | 0.86% | 20,200 |
| Jan 29, 2026 | 1,401.00 | 1,409.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.78% | 23,700 |
| Jan 28, 2026 | 1,427.00 | 1,436.00 | 1,402.00 | 1,407.00 | 1,407.00 | -1.47% | 30,200 |
| Jan 27, 2026 | 1,410.00 | 1,428.00 | 1,399.00 | 1,428.00 | 1,428.00 | 2.15% | 22,600 |
| Jan 26, 2026 | 1,440.00 | 1,441.00 | 1,385.00 | 1,398.00 | 1,398.00 | -2.92% | 52,600 |
| Jan 23, 2026 | 1,395.00 | 1,447.00 | 1,383.00 | 1,440.00 | 1,440.00 | 3.90% | 51,000 |
| Jan 22, 2026 | 1,391.00 | 1,397.00 | 1,373.00 | 1,386.00 | 1,386.00 | 1.54% | 30,000 |
| Jan 21, 2026 | 1,349.00 | 1,372.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 32,300 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 21,000 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,369.00 | 1.41% | 17,600 |
| Jan 16, 2026 | 1,362.00 | 1,385.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.88% | 47,100 |
| Jan 15, 2026 | 1,334.00 | 1,376.00 | 1,333.00 | 1,362.00 | 1,362.00 | 3.89% | 49,800 |
| Jan 14, 2026 | 1,285.00 | 1,315.00 | 1,282.00 | 1,311.00 | 1,311.00 | 2.74% | 39,400 |