Suzumo Machinery Company Limited (TYO:6405)
Japan · Delayed Price · Currency is JPY 1,444.00
+58.00 (4.18%)
Jan 23, 2026, 1:10 PM JST
Suzumo Machinery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,283.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | 1.03% | 52,600 |
| Jan 9, 2026 | 1,265.00 | 1,274.00 | 1,256.00 | 1,263.00 | 1,263.00 | 0.24% | 21,900 |
| Jan 8, 2026 | 1,261.00 | 1,272.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.63% | 22,400 |
| Jan 7, 2026 | 1,278.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 17,600 |
| Jan 6, 2026 | 1,253.00 | 1,277.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.92% | 27,700 |
| Jan 5, 2026 | 1,243.00 | 1,252.00 | 1,228.00 | 1,251.00 | 1,251.00 | 2.04% | 18,400 |
| Dec 30, 2025 | 1,235.00 | 1,246.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.49% | 30,200 |
| Dec 29, 2025 | 1,244.00 | 1,247.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.82% | 27,200 |
| Dec 26, 2025 | 1,239.00 | 1,243.00 | 1,221.00 | 1,222.00 | 1,222.00 | -1.29% | 39,800 |
| Dec 25, 2025 | 1,228.00 | 1,240.00 | 1,228.00 | 1,238.00 | 1,238.00 | 1.23% | 56,200 |
| Dec 24, 2025 | 1,219.00 | 1,235.00 | 1,219.00 | 1,223.00 | 1,223.00 | 0.33% | 39,900 |
| Dec 23, 2025 | 1,224.00 | 1,231.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.73% | 42,700 |
| Dec 22, 2025 | 1,239.00 | 1,250.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.41% | 50,200 |
| Dec 19, 2025 | 1,233.00 | 1,240.00 | 1,228.00 | 1,233.00 | 1,233.00 | - | 34,500 |
| Dec 18, 2025 | 1,220.00 | 1,234.00 | 1,212.00 | 1,233.00 | 1,233.00 | 0.33% | 42,500 |
| Dec 17, 2025 | 1,230.00 | 1,231.00 | 1,219.00 | 1,229.00 | 1,229.00 | - | 39,200 |
| Dec 16, 2025 | 1,254.00 | 1,254.00 | 1,227.00 | 1,229.00 | 1,229.00 | -1.92% | 45,300 |
| Dec 15, 2025 | 1,252.00 | 1,264.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.40% | 42,900 |
| Dec 12, 2025 | 1,260.00 | 1,281.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.32% | 32,900 |
| Dec 11, 2025 | 1,347.00 | 1,348.00 | 1,254.00 | 1,254.00 | 1,254.00 | -7.39% | 77,300 |
| Dec 10, 2025 | 1,349.00 | 1,369.00 | 1,342.00 | 1,354.00 | 1,354.00 | 0.74% | 48,100 |
| Dec 9, 2025 | 1,342.00 | 1,365.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.22% | 56,900 |
| Dec 8, 2025 | 1,284.00 | 1,343.00 | 1,278.00 | 1,341.00 | 1,341.00 | 6.26% | 83,000 |
| Dec 5, 2025 | 1,222.00 | 1,276.00 | 1,220.00 | 1,262.00 | 1,262.00 | 3.10% | 83,000 |
| Dec 4, 2025 | 1,209.00 | 1,228.00 | 1,207.00 | 1,224.00 | 1,224.00 | 0.74% | 46,700 |
| Dec 3, 2025 | 1,227.00 | 1,227.00 | 1,203.00 | 1,215.00 | 1,215.00 | -0.90% | 51,800 |
| Dec 2, 2025 | 1,244.00 | 1,247.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.65% | 34,400 |
| Dec 1, 2025 | 1,240.00 | 1,247.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.48% | 51,700 |
| Nov 28, 2025 | 1,254.00 | 1,260.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.80% | 29,500 |
| Nov 27, 2025 | 1,242.00 | 1,262.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.08% | 34,400 |
| Nov 26, 2025 | 1,259.00 | 1,261.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.22% | 36,300 |
| Nov 25, 2025 | 1,258.00 | 1,264.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.83% | 35,800 |
| Nov 21, 2025 | 1,230.00 | 1,257.00 | 1,230.00 | 1,257.00 | 1,257.00 | 2.20% | 30,900 |
| Nov 20, 2025 | 1,247.00 | 1,253.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.65% | 42,100 |
| Nov 19, 2025 | 1,233.00 | 1,248.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.98% | 43,000 |
| Nov 18, 2025 | 1,246.00 | 1,255.00 | 1,216.00 | 1,226.00 | 1,226.00 | -1.76% | 71,200 |
| Nov 17, 2025 | 1,278.00 | 1,284.00 | 1,240.00 | 1,248.00 | 1,248.00 | -2.80% | 49,100 |
| Nov 14, 2025 | 1,282.00 | 1,294.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.16% | 35,800 |
| Nov 13, 2025 | 1,287.00 | 1,300.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.16% | 43,400 |
| Nov 12, 2025 | 1,260.00 | 1,287.00 | 1,260.00 | 1,284.00 | 1,284.00 | 2.39% | 36,000 |
| Nov 11, 2025 | 1,254.00 | 1,255.00 | 1,240.00 | 1,254.00 | 1,254.00 | - | 33,500 |
| Nov 10, 2025 | 1,245.00 | 1,255.00 | 1,245.00 | 1,254.00 | 1,254.00 | 1.29% | 37,600 |
| Nov 7, 2025 | 1,228.00 | 1,245.00 | 1,225.00 | 1,238.00 | 1,238.00 | 0.73% | 36,900 |