Suzumo Machinery Company Limited (TYO:6405)
Japan · Delayed Price · Currency is JPY 1,162.00
-8.00 (-0.68%)
Aug 21, 2026, 3:30 PM JST
Suzumo Machinery Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,153.00 | 1,170.00 | 1,147.00 | 1,162.00 | 1,162.00 | -0.68% | 24,100 |
| Aug 20, 2026 | 1,168.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | 2.54% | 13,300 |
| Aug 19, 2026 | 1,181.00 | 1,181.00 | 1,138.00 | 1,141.00 | 1,141.00 | -3.22% | 26,500 |
| Aug 18, 2026 | 1,179.00 | 1,183.00 | 1,167.00 | 1,179.00 | 1,179.00 | 0.17% | 20,300 |
| Aug 17, 2026 | 1,175.00 | 1,178.00 | 1,159.00 | 1,177.00 | 1,177.00 | 0.86% | 30,000 |
| Aug 14, 2026 | 1,155.00 | 1,167.00 | 1,144.00 | 1,167.00 | 1,167.00 | 1.66% | 27,600 |
| Aug 13, 2026 | 1,142.00 | 1,156.00 | 1,141.00 | 1,148.00 | 1,148.00 | 1.23% | 29,200 |
| Aug 12, 2026 | 1,118.00 | 1,142.00 | 1,114.00 | 1,134.00 | 1,134.00 | 2.25% | 42,200 |
| Aug 10, 2026 | 1,090.00 | 1,125.00 | 1,081.00 | 1,109.00 | 1,109.00 | 3.26% | 58,700 |
| Aug 7, 2026 | 1,060.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,074.00 | 1.32% | 14,600 |
| Aug 6, 2026 | 1,038.00 | 1,060.00 | 1,037.00 | 1,060.00 | 1,060.00 | 2.12% | 11,900 |
| Aug 5, 2026 | 1,041.00 | 1,053.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.19% | 18,000 |
| Aug 4, 2026 | 1,022.00 | 1,041.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.26% | 15,600 |
| Aug 3, 2026 | 1,022.00 | 1,023.00 | 1,008.00 | 1,017.00 | 1,017.00 | -1.07% | 17,200 |
| Jul 31, 2026 | 1,020.00 | 1,029.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.49% | 17,200 |
| Jul 30, 2026 | 1,026.00 | 1,031.00 | 1,019.00 | 1,023.00 | 1,023.00 | - | 16,800 |
| Jul 29, 2026 | 1,032.00 | 1,036.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.87% | 52,300 |
| Jul 28, 2026 | 1,032.00 | 1,036.00 | 1,026.00 | 1,032.00 | 1,032.00 | - | 10,100 |
| Jul 27, 2026 | 1,025.00 | 1,037.00 | 1,005.00 | 1,032.00 | 1,032.00 | 1.67% | 49,300 |
| Jul 24, 2026 | 1,020.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.49% | 29,100 |
| Jul 23, 2026 | 1,020.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | - | 11,800 |
| Jul 22, 2026 | 1,022.00 | 1,033.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.20% | 30,400 |
| Jul 21, 2026 | 1,033.00 | 1,033.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.20% | 39,500 |
| Jul 17, 2026 | 1,032.00 | 1,034.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.03% | 39,200 |
| Jul 16, 2026 | 1,041.00 | 1,050.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.29% | 24,600 |
| Jul 15, 2026 | 1,045.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | -0.29% | 18,400 |
| Jul 14, 2026 | 1,055.00 | 1,062.00 | 1,032.00 | 1,043.00 | 1,043.00 | -1.60% | 39,400 |
| Jul 13, 2026 | 1,068.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.66% | 13,300 |
| Jul 10, 2026 | 1,078.00 | 1,079.00 | 1,053.00 | 1,067.00 | 1,067.00 | -1.02% | 30,000 |
| Jul 9, 2026 | 1,050.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 2.08% | 15,500 |
| Jul 8, 2026 | 1,065.00 | 1,066.00 | 1,041.00 | 1,056.00 | 1,056.00 | -0.85% | 39,700 |
| Jul 7, 2026 | 1,084.00 | 1,084.00 | 1,061.00 | 1,065.00 | 1,065.00 | -1.48% | 21,300 |
| Jul 6, 2026 | 1,082.00 | 1,100.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.84% | 32,200 |
| Jul 3, 2026 | 1,071.00 | 1,089.00 | 1,071.00 | 1,072.00 | 1,072.00 | 0.94% | 12,600 |
| Jul 2, 2026 | 1,080.00 | 1,092.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.28% | 12,300 |
| Jul 1, 2026 | 1,062.00 | 1,077.00 | 1,051.00 | 1,065.00 | 1,065.00 | 1.43% | 15,800 |
| Jun 30, 2026 | 1,041.00 | 1,057.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.29% | 5,800 |
| Jun 29, 2026 | 1,043.00 | 1,050.00 | 1,035.00 | 1,047.00 | 1,047.00 | 0.38% | 11,500 |
| Jun 26, 2026 | 1,023.00 | 1,048.00 | 1,023.00 | 1,043.00 | 1,043.00 | 1.76% | 20,900 |
| Jun 25, 2026 | 1,029.00 | 1,033.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.19% | 6,100 |
| Jun 24, 2026 | 1,042.00 | 1,042.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.10% | 10,700 |
| Jun 23, 2026 | 1,044.00 | 1,049.00 | 1,024.00 | 1,026.00 | 1,026.00 | -1.63% | 9,900 |
| Jun 22, 2026 | 1,055.00 | 1,071.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.04% | 11,400 |
| Jun 19, 2026 | 1,070.00 | 1,075.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.95% | 9,500 |
| Jun 18, 2026 | 1,072.00 | 1,084.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.83% | 18,200 |
| Jun 17, 2026 | 1,035.00 | 1,095.00 | 1,034.00 | 1,084.00 | 1,084.00 | 5.45% | 44,900 |
| Jun 16, 2026 | 1,025.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.29% | 12,000 |
| Jun 15, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,031.00 | 1,031.00 | 1.08% | 15,100 |
| Jun 12, 2026 | 1,007.00 | 1,033.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.31% | 27,100 |
| Jun 11, 2026 | 1,003.00 | 1,005.00 | 983.00 | 997.00 | 997.00 | -0.20% | 87,800 |