Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
+170.00 (5.21%)
May 29, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,280.003,510.003,270.003,430.003,430.005.21%133,200
May 28, 20263,130.003,280.003,085.003,260.003,260.003.00%82,200
May 27, 20263,260.003,290.003,160.003,165.003,165.00-2.91%52,600
May 26, 20263,300.003,325.003,235.003,260.003,260.000.31%53,400
May 25, 20263,210.003,250.003,180.003,250.003,250.002.36%62,600
May 22, 20263,190.003,200.003,160.003,175.003,175.00-0.16%39,200
May 21, 20263,225.003,225.003,130.003,180.003,180.000.95%42,500
May 20, 20263,015.003,155.002,961.003,150.003,150.003.79%80,300
May 19, 20263,145.003,165.003,005.003,035.003,035.00-2.57%67,600
May 18, 20263,130.003,150.003,080.003,115.003,115.000.65%45,800
May 15, 20263,100.003,180.003,075.003,095.003,095.00-0.64%52,200
May 14, 20263,120.003,255.003,080.003,115.003,115.00-0.80%66,200
May 13, 20263,140.003,145.003,080.003,140.003,140.00-0.16%48,900
May 12, 20263,210.003,245.003,130.003,145.003,145.00-1.41%41,100
May 11, 20263,235.003,260.003,180.003,190.003,190.000.31%60,900
May 8, 20263,180.003,205.003,150.003,180.003,180.00-53,700
May 7, 20263,140.003,245.003,110.003,180.003,180.002.75%79,500
May 1, 20263,195.003,200.003,040.003,095.003,095.00-2.06%87,600
Apr 30, 20263,125.003,175.003,050.003,160.003,160.00-0.47%103,400
Apr 28, 20263,035.003,225.003,025.003,175.003,175.004.27%194,100
Apr 27, 20262,716.003,075.002,677.003,045.003,045.0012.28%305,300
Apr 24, 20262,693.002,733.002,691.002,712.002,712.000.30%43,700
Apr 23, 20262,770.002,794.002,670.002,704.002,704.00-2.73%55,600
Apr 22, 20262,840.002,840.002,771.002,780.002,780.00-1.03%46,600
Apr 21, 20262,815.002,853.002,804.002,809.002,809.00-0.04%31,200
Apr 20, 20262,830.002,841.002,807.002,810.002,810.00-0.21%30,500
Apr 17, 20262,815.002,837.002,811.002,816.002,816.00-0.67%33,500
Apr 16, 20262,811.002,879.002,811.002,835.002,835.000.60%47,500
Apr 15, 20262,877.002,886.002,795.002,818.002,818.00-0.49%44,600
Apr 14, 20262,855.002,894.002,802.002,832.002,832.000.35%60,800
Apr 13, 20262,833.002,862.002,792.002,822.002,822.00-0.46%27,900
Apr 10, 20262,875.002,891.002,818.002,835.002,835.00-36,400
Apr 9, 20262,872.002,878.002,828.002,835.002,835.00-1.19%37,100
Apr 8, 20262,829.002,869.002,796.002,869.002,869.005.05%54,200
Apr 7, 20262,725.002,754.002,704.002,731.002,731.000.48%29,300
Apr 6, 20262,755.002,779.002,718.002,718.002,718.00-1.34%33,000
Apr 3, 20262,749.002,764.002,726.002,755.002,755.001.74%21,900
Apr 2, 20262,814.002,814.002,708.002,708.002,708.00-2.38%41,100
Apr 1, 20262,773.002,774.002,740.002,774.002,774.003.55%37,200
Mar 31, 20262,668.002,734.002,651.002,679.002,679.00-1.43%62,400
Mar 30, 20262,676.002,719.002,645.002,718.002,718.00-3.62%54,500
Mar 27, 20262,807.002,822.002,752.002,820.002,820.000.39%64,000
Mar 26, 20262,844.002,844.002,776.002,809.002,809.00-0.21%36,800
Mar 25, 20262,822.002,831.002,800.002,815.002,815.003.15%39,900
Mar 24, 20262,720.002,755.002,700.002,729.002,729.002.44%30,000
Mar 23, 20262,650.002,690.002,600.002,664.002,664.00-4.14%66,000
Mar 19, 20262,786.002,799.002,759.002,779.002,779.00-3.34%58,200
Mar 18, 20262,811.002,877.002,811.002,875.002,875.004.13%48,100
Mar 17, 20262,836.002,836.002,761.002,761.002,761.00-1.29%33,600
Mar 16, 20262,750.002,808.002,713.002,797.002,797.000.29%38,000