Suzumo Machinery Company Limited (TYO:6405)
Japan · Delayed Price · Currency is JPY 1,026.00
-4.00 (-0.39%)
May 29, 2026, 3:30 PM JST
Suzumo Machinery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,023.00 | 1,040.00 | 1,015.00 | 1,026.00 | 1,026.00 | -0.39% | 40,400 |
| May 28, 2026 | 1,003.00 | 1,037.00 | 1,003.00 | 1,030.00 | 1,030.00 | 2.39% | 89,400 |
| May 27, 2026 | 1,027.00 | 1,027.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.14% | 77,600 |
| May 26, 2026 | 1,027.00 | 1,038.00 | 1,003.00 | 1,028.00 | 1,028.00 | -0.39% | 50,100 |
| May 25, 2026 | 1,057.00 | 1,057.00 | 1,032.00 | 1,032.00 | 1,032.00 | -2.37% | 55,600 |
| May 22, 2026 | 1,052.00 | 1,062.00 | 1,044.00 | 1,057.00 | 1,057.00 | 1.44% | 46,800 |
| May 21, 2026 | 1,042.00 | 1,059.00 | 1,032.00 | 1,042.00 | 1,042.00 | 0.97% | 27,100 |
| May 20, 2026 | 1,074.00 | 1,074.00 | 1,026.00 | 1,032.00 | 1,032.00 | -3.01% | 38,900 |
| May 19, 2026 | 1,051.00 | 1,076.00 | 1,038.00 | 1,064.00 | 1,064.00 | 0.85% | 48,400 |
| May 18, 2026 | 1,110.00 | 1,110.00 | 1,052.00 | 1,055.00 | 1,055.00 | -5.13% | 54,700 |
| May 15, 2026 | 1,109.00 | 1,135.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.46% | 29,900 |
| May 14, 2026 | 1,144.00 | 1,145.00 | 1,089.00 | 1,096.00 | 1,096.00 | -3.18% | 38,700 |
| May 13, 2026 | 1,153.00 | 1,164.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.39% | 23,600 |
| May 12, 2026 | 1,139.00 | 1,171.00 | 1,136.00 | 1,148.00 | 1,148.00 | 1.77% | 37,100 |
| May 11, 2026 | 1,114.00 | 1,134.00 | 1,094.00 | 1,128.00 | 1,128.00 | 1.26% | 31,300 |
| May 8, 2026 | 1,113.00 | 1,121.00 | 1,081.00 | 1,114.00 | 1,114.00 | -1.24% | 42,400 |
| May 7, 2026 | 1,107.00 | 1,132.00 | 1,107.00 | 1,128.00 | 1,128.00 | 3.20% | 31,100 |
| May 1, 2026 | 1,079.00 | 1,103.00 | 1,072.00 | 1,093.00 | 1,093.00 | 2.05% | 48,100 |
| Apr 30, 2026 | 1,111.00 | 1,112.00 | 1,066.00 | 1,071.00 | 1,071.00 | -5.14% | 74,000 |
| Apr 28, 2026 | 1,111.00 | 1,130.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.62% | 15,400 |
| Apr 27, 2026 | 1,112.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.09% | 27,100 |
| Apr 24, 2026 | 1,126.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 29,500 |
| Apr 23, 2026 | 1,130.00 | 1,142.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.70% | 30,600 |
| Apr 22, 2026 | 1,154.00 | 1,155.00 | 1,136.00 | 1,137.00 | 1,137.00 | -1.47% | 25,500 |
| Apr 21, 2026 | 1,157.00 | 1,165.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.35% | 24,800 |
| Apr 20, 2026 | 1,167.00 | 1,167.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.26% | 14,300 |
| Apr 17, 2026 | 1,170.00 | 1,170.00 | 1,153.00 | 1,155.00 | 1,155.00 | -1.28% | 20,300 |
| Apr 16, 2026 | 1,150.00 | 1,179.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.92% | 29,100 |
| Apr 15, 2026 | 1,146.00 | 1,149.00 | 1,134.00 | 1,148.00 | 1,148.00 | 2.04% | 20,000 |
| Apr 14, 2026 | 1,137.00 | 1,145.00 | 1,122.00 | 1,125.00 | 1,125.00 | -1.23% | 29,000 |
| Apr 13, 2026 | 1,138.00 | 1,160.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.18% | 28,700 |
| Apr 10, 2026 | 1,141.00 | 1,153.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.35% | 48,900 |
| Apr 9, 2026 | 1,175.00 | 1,175.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.98% | 30,100 |
| Apr 8, 2026 | 1,148.00 | 1,178.00 | 1,140.00 | 1,176.00 | 1,176.00 | 3.70% | 40,200 |
| Apr 7, 2026 | 1,132.00 | 1,144.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.35% | 30,500 |
| Apr 6, 2026 | 1,166.00 | 1,178.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.07% | 53,700 |
| Apr 3, 2026 | 1,171.00 | 1,191.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.60% | 34,700 |
| Apr 2, 2026 | 1,156.00 | 1,179.00 | 1,145.00 | 1,171.00 | 1,171.00 | 1.47% | 31,300 |
| Apr 1, 2026 | 1,151.00 | 1,156.00 | 1,138.00 | 1,154.00 | 1,154.00 | 2.94% | 23,700 |
| Mar 31, 2026 | 1,133.00 | 1,140.00 | 1,114.00 | 1,121.00 | 1,121.00 | -0.36% | 39,800 |
| Mar 30, 2026 | 1,139.00 | 1,144.00 | 1,108.00 | 1,125.00 | 1,125.00 | -3.76% | 69,500 |
| Mar 27, 2026 | 1,176.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,169.00 | 2.32% | 41,000 |
| Mar 26, 2026 | 1,177.00 | 1,181.00 | 1,154.00 | 1,162.00 | 1,142.45 | -1.27% | 44,100 |
| Mar 25, 2026 | 1,182.00 | 1,184.00 | 1,161.00 | 1,177.00 | 1,157.20 | 0.17% | 70,500 |
| Mar 24, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,175.00 | 1,155.24 | 1.91% | 47,200 |
| Mar 23, 2026 | 1,150.00 | 1,153.00 | 1,107.00 | 1,153.00 | 1,133.61 | -0.52% | 115,700 |
| Mar 19, 2026 | 1,183.00 | 1,184.00 | 1,158.00 | 1,159.00 | 1,139.50 | -3.90% | 84,300 |
| Mar 18, 2026 | 1,199.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,185.71 | 2.73% | 62,700 |
| Mar 17, 2026 | 1,210.00 | 1,216.00 | 1,171.00 | 1,174.00 | 1,154.25 | -1.51% | 91,700 |
| Mar 16, 2026 | 1,250.00 | 1,252.00 | 1,187.00 | 1,192.00 | 1,171.95 | -5.40% | 132,600 |