Suzumo Machinery Company Limited (TYO:6405)
Japan · Delayed Price · Currency is JPY 1,290.00
-38.00 (-2.86%)
Oct 2, 2026, 3:30 PM JST
Suzumo Machinery Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,328.00 | 1,328.00 | 1,287.00 | 1,290.00 | 1,290.00 | -2.86% | 31,000 |
| Oct 1, 2026 | 1,312.00 | 1,328.00 | 1,276.00 | 1,328.00 | 1,328.00 | 0.99% | 35,400 |
| Sep 30, 2026 | 1,269.00 | 1,315.00 | 1,268.00 | 1,315.00 | 1,315.00 | 3.79% | 32,700 |
| Sep 29, 2026 | 1,260.00 | 1,268.00 | 1,243.00 | 1,267.00 | 1,267.00 | 0.88% | 15,800 |
| Sep 28, 2026 | 1,265.00 | 1,273.00 | 1,262.00 | 1,271.00 | 1,256.00 | 0.47% | 15,700 |
| Sep 25, 2026 | 1,245.00 | 1,279.00 | 1,245.00 | 1,265.00 | 1,250.07 | 2.02% | 38,100 |
| Sep 24, 2026 | 1,235.00 | 1,245.00 | 1,232.00 | 1,240.00 | 1,225.37 | 0.40% | 26,100 |
| Sep 18, 2026 | 1,241.00 | 1,241.00 | 1,225.00 | 1,235.00 | 1,220.42 | -0.48% | 14,400 |
| Sep 17, 2026 | 1,229.00 | 1,241.00 | 1,227.00 | 1,241.00 | 1,226.35 | 1.31% | 20,600 |
| Sep 16, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,225.00 | 1,210.54 | 1.49% | 15,000 |
| Sep 15, 2026 | 1,229.00 | 1,229.00 | 1,190.00 | 1,207.00 | 1,192.76 | 0.25% | 10,200 |
| Sep 14, 2026 | 1,191.00 | 1,205.00 | 1,188.00 | 1,204.00 | 1,189.79 | 1.09% | 29,200 |
| Sep 11, 2026 | 1,198.00 | 1,205.00 | 1,190.00 | 1,191.00 | 1,176.94 | -0.50% | 40,700 |
| Sep 10, 2026 | 1,208.00 | 1,217.00 | 1,193.00 | 1,197.00 | 1,182.87 | -0.91% | 22,400 |
| Sep 9, 2026 | 1,248.00 | 1,248.00 | 1,208.00 | 1,208.00 | 1,193.74 | -1.71% | 31,400 |
| Sep 8, 2026 | 1,252.00 | 1,254.00 | 1,226.00 | 1,229.00 | 1,214.50 | -0.97% | 21,500 |
| Sep 7, 2026 | 1,250.00 | 1,255.00 | 1,237.00 | 1,241.00 | 1,226.35 | -0.64% | 15,300 |
| Sep 4, 2026 | 1,228.00 | 1,252.00 | 1,224.00 | 1,249.00 | 1,234.26 | 2.80% | 31,900 |
| Sep 3, 2026 | 1,208.00 | 1,239.00 | 1,208.00 | 1,215.00 | 1,200.66 | 1.50% | 17,800 |
| Sep 2, 2026 | 1,230.00 | 1,235.00 | 1,197.00 | 1,197.00 | 1,182.87 | -3.47% | 48,000 |
| Sep 1, 2026 | 1,234.00 | 1,254.00 | 1,212.00 | 1,240.00 | 1,225.37 | 1.31% | 46,700 |
| Aug 31, 2026 | 1,205.00 | 1,233.00 | 1,192.00 | 1,224.00 | 1,209.55 | 0.82% | 26,400 |
| Aug 28, 2026 | 1,235.00 | 1,238.00 | 1,212.00 | 1,214.00 | 1,199.67 | -1.70% | 26,800 |
| Aug 27, 2026 | 1,230.00 | 1,245.00 | 1,218.00 | 1,235.00 | 1,220.42 | 0.41% | 20,600 |
| Aug 26, 2026 | 1,187.00 | 1,242.00 | 1,187.00 | 1,230.00 | 1,215.48 | 4.33% | 67,100 |
| Aug 25, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,179.00 | 1,165.09 | -0.59% | 11,000 |
| Aug 24, 2026 | 1,174.00 | 1,188.00 | 1,169.00 | 1,186.00 | 1,172.00 | 2.07% | 15,800 |
| Aug 21, 2026 | 1,153.00 | 1,170.00 | 1,147.00 | 1,162.00 | 1,148.29 | -0.68% | 24,100 |
| Aug 20, 2026 | 1,168.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,156.19 | 2.54% | 13,300 |
| Aug 19, 2026 | 1,181.00 | 1,181.00 | 1,138.00 | 1,141.00 | 1,127.53 | -3.22% | 26,500 |
| Aug 18, 2026 | 1,179.00 | 1,183.00 | 1,167.00 | 1,179.00 | 1,165.09 | 0.17% | 20,300 |
| Aug 17, 2026 | 1,175.00 | 1,178.00 | 1,159.00 | 1,177.00 | 1,163.11 | 0.86% | 30,000 |
| Aug 14, 2026 | 1,155.00 | 1,167.00 | 1,144.00 | 1,167.00 | 1,153.23 | 1.66% | 27,600 |
| Aug 13, 2026 | 1,142.00 | 1,156.00 | 1,141.00 | 1,148.00 | 1,134.45 | 1.23% | 29,200 |
| Aug 12, 2026 | 1,118.00 | 1,142.00 | 1,114.00 | 1,134.00 | 1,120.62 | 2.25% | 42,200 |
| Aug 10, 2026 | 1,090.00 | 1,125.00 | 1,081.00 | 1,109.00 | 1,095.91 | 3.26% | 58,700 |
| Aug 7, 2026 | 1,060.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,061.32 | 1.32% | 14,600 |
| Aug 6, 2026 | 1,038.00 | 1,060.00 | 1,037.00 | 1,060.00 | 1,047.49 | 2.12% | 11,900 |
| Aug 5, 2026 | 1,041.00 | 1,053.00 | 1,038.00 | 1,038.00 | 1,025.75 | -0.19% | 18,000 |
| Aug 4, 2026 | 1,022.00 | 1,041.00 | 1,020.00 | 1,040.00 | 1,027.73 | 2.26% | 15,600 |
| Aug 3, 2026 | 1,022.00 | 1,023.00 | 1,008.00 | 1,017.00 | 1,005.00 | -1.07% | 17,200 |
| Jul 31, 2026 | 1,020.00 | 1,029.00 | 1,020.00 | 1,028.00 | 1,015.87 | 0.49% | 17,200 |
| Jul 30, 2026 | 1,026.00 | 1,031.00 | 1,019.00 | 1,023.00 | 1,010.93 | - | 16,800 |
| Jul 29, 2026 | 1,032.00 | 1,036.00 | 1,020.00 | 1,023.00 | 1,010.93 | -0.87% | 52,300 |
| Jul 28, 2026 | 1,032.00 | 1,036.00 | 1,026.00 | 1,032.00 | 1,019.82 | - | 10,100 |
| Jul 27, 2026 | 1,025.00 | 1,037.00 | 1,005.00 | 1,032.00 | 1,019.82 | 1.67% | 49,300 |
| Jul 24, 2026 | 1,020.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,003.02 | -0.49% | 29,100 |
| Jul 23, 2026 | 1,020.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,007.96 | - | 11,800 |
| Jul 22, 2026 | 1,022.00 | 1,033.00 | 1,017.00 | 1,020.00 | 1,007.96 | 0.20% | 30,400 |
| Jul 21, 2026 | 1,033.00 | 1,033.00 | 1,018.00 | 1,018.00 | 1,005.99 | 0.20% | 39,500 |