Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
2,449.00
-22.00 (-0.89%)
At close: Jan 23, 2026

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,470.002,475.002,454.002,458.00--0.53%26,100
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
Dec 17, 20252,340.002,348.002,299.002,348.002,305.660.77%60,200
Dec 16, 20252,372.002,380.002,317.002,330.002,287.98-2.71%74,400
Dec 15, 20252,368.002,395.002,348.002,395.002,351.811.10%43,900
Dec 12, 20252,385.002,385.002,342.002,369.002,326.280.77%79,900
Dec 11, 20252,409.002,409.002,342.002,351.002,308.60-1.51%69,600
Dec 10, 20252,419.002,419.002,371.002,387.002,343.96-0.42%61,200
Dec 9, 20252,393.002,410.002,371.002,397.002,353.78-0.66%88,000
Dec 8, 20252,407.002,436.002,372.002,413.002,369.494.59%175,200
Dec 5, 20252,340.002,340.002,299.002,307.002,265.40-1.16%50,100
Dec 4, 20252,339.002,365.002,319.002,334.002,291.910.26%97,100
Dec 3, 20252,261.002,334.002,260.002,328.002,286.022.37%89,600
Dec 2, 20252,305.002,305.002,261.002,274.002,232.99-1.39%47,100
Dec 1, 20252,344.002,354.002,290.002,306.002,264.42-0.73%49,600
Nov 28, 20252,327.002,335.002,303.002,323.002,281.11-38,400
Nov 27, 20252,278.002,330.002,275.002,323.002,281.112.24%56,700
Nov 26, 20252,280.002,296.002,266.002,272.002,231.03-0.48%29,500
Nov 25, 20252,285.002,297.002,270.002,283.002,241.830.35%43,700
Nov 21, 20252,241.002,275.002,220.002,275.002,233.980.89%60,100
Nov 20, 20252,237.002,277.002,228.002,255.002,214.341.90%67,500
Nov 19, 20252,197.002,213.002,135.002,213.002,173.090.73%101,300
Nov 18, 20252,251.002,251.002,181.002,197.002,157.38-2.70%69,200
Nov 17, 20252,245.002,275.002,224.002,258.002,217.280.94%115,700
Nov 14, 20252,176.002,237.002,157.002,237.002,196.664.78%118,800
Nov 13, 20252,200.002,200.002,124.002,135.002,096.50-2.42%62,100
Nov 12, 20252,168.002,197.002,156.002,188.002,148.541.39%35,000
Nov 11, 20252,158.002,158.002,121.002,158.002,119.090.75%45,400
Nov 10, 20252,131.002,142.002,119.002,142.002,103.371.52%37,400