Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
2,927.00
-52.00 (-1.75%)
Mar 6, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,950.003,030.002,944.002,979.002,979.005.68%98,500
Mar 4, 20262,919.002,968.002,756.002,819.002,819.00-5.05%144,400
Mar 3, 20263,040.003,100.002,946.002,969.002,969.00-3.29%69,300
Mar 2, 20263,015.003,110.002,974.003,070.003,070.00-0.32%58,900
Feb 27, 20263,055.003,100.003,055.003,080.003,080.000.16%34,900
Feb 26, 20263,065.003,095.003,030.003,075.003,075.000.33%60,000
Feb 25, 20263,065.003,135.003,065.003,065.003,065.000.16%66,600
Feb 24, 20262,976.003,080.002,976.003,060.003,060.002.48%46,900
Feb 20, 20263,055.003,055.002,968.002,986.002,986.00-2.26%54,300
Feb 19, 20263,005.003,065.003,000.003,055.003,055.001.66%59,500
Feb 18, 20262,871.003,005.002,855.003,005.003,005.004.81%85,400
Feb 17, 20262,896.002,907.002,845.002,867.002,867.00-0.42%54,200
Feb 16, 20262,885.002,917.002,830.002,879.002,879.000.73%43,000
Feb 13, 20262,911.002,920.002,837.002,858.002,858.00-2.39%57,800
Feb 12, 20262,857.002,930.002,832.002,928.002,928.002.95%87,700
Feb 10, 20262,800.002,890.002,745.002,844.002,844.006.72%133,900
Feb 9, 20262,700.002,706.002,661.002,665.002,665.000.57%70,500
Feb 6, 20262,640.002,655.002,617.002,650.002,650.00-0.15%43,900
Feb 5, 20262,683.002,683.002,630.002,654.002,654.00-0.41%62,600
Feb 4, 20262,550.002,665.002,541.002,665.002,665.003.74%129,200
Feb 3, 20262,515.002,577.002,495.002,569.002,569.003.80%61,000
Feb 2, 20262,530.002,591.002,472.002,475.002,475.00-1.20%91,400
Jan 30, 20262,449.002,524.002,438.002,505.002,505.002.29%84,100
Jan 29, 20262,533.002,538.002,440.002,449.002,449.00-2.51%166,500
Jan 28, 20262,528.002,574.002,469.002,512.002,512.005.63%238,100
Jan 27, 20262,350.002,378.002,327.002,378.002,378.001.02%52,100
Jan 26, 20262,402.002,404.002,315.002,354.002,354.00-3.88%128,000
Jan 23, 20262,470.002,475.002,449.002,449.002,449.00-0.89%42,800
Jan 22, 20262,420.002,473.002,404.002,471.002,471.003.26%56,700
Jan 21, 20262,350.002,402.002,331.002,393.002,393.000.38%44,000
Jan 20, 20262,415.002,422.002,373.002,384.002,384.00-1.28%47,100
Jan 19, 20262,440.002,440.002,386.002,415.002,415.00-1.11%62,100
Jan 16, 20262,449.002,449.002,405.002,442.002,442.00-0.49%48,900
Jan 15, 20262,444.002,471.002,438.002,454.002,454.000.37%53,500
Jan 14, 20262,395.002,456.002,393.002,445.002,445.002.09%104,100
Jan 13, 20262,415.002,415.002,380.002,395.002,395.000.80%70,900
Jan 9, 20262,400.002,417.002,365.002,376.002,376.00-0.67%51,100
Jan 8, 20262,430.002,438.002,392.002,392.002,392.00-1.08%44,400
Jan 7, 20262,396.002,430.002,380.002,418.002,418.001.13%71,400
Jan 6, 20262,391.002,416.002,373.002,391.002,391.00-0.38%67,000
Jan 5, 20262,413.002,425.002,397.002,400.002,400.00-0.41%61,300
Dec 30, 20252,425.002,432.002,405.002,410.002,410.00-0.25%41,800
Dec 29, 20252,404.002,426.002,390.002,416.002,416.00-0.98%74,500
Dec 26, 20252,434.002,442.002,419.002,440.002,396.001.20%59,900
Dec 25, 20252,401.002,423.002,400.002,411.002,367.520.84%32,800
Dec 24, 20252,423.002,425.002,385.002,391.002,347.88-1.36%46,900
Dec 23, 20252,397.002,430.002,390.002,424.002,380.291.21%70,000
Dec 22, 20252,386.002,395.002,358.002,395.002,351.812.18%84,100
Dec 19, 20252,328.002,347.002,310.002,344.002,301.730.69%61,400
Dec 18, 20252,340.002,348.002,315.002,328.002,286.02-0.85%60,900