Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
2,998.00
+140.00 (4.90%)
Jul 31, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,878.003,020.002,871.002,998.002,998.004.90%91,500
Jul 30, 20262,772.002,883.002,760.002,858.002,858.002.14%122,000
Jul 29, 20262,855.002,860.002,678.002,798.002,798.00-2.95%159,000
Jul 28, 20262,980.002,999.002,865.002,883.002,883.00-4.38%94,000
Jul 27, 20263,005.003,035.002,939.003,015.003,015.001.17%55,100
Jul 24, 20263,025.003,025.002,935.002,980.002,980.00-1.49%66,800
Jul 23, 20263,065.003,095.003,015.003,025.003,025.00-1.47%53,100
Jul 22, 20263,145.003,180.003,055.003,070.003,070.00-1.29%61,800
Jul 21, 20263,045.003,130.003,000.003,110.003,110.003.94%64,100
Jul 17, 20263,080.003,100.002,900.002,992.002,992.00-4.71%104,100
Jul 16, 20263,180.003,190.003,105.003,140.003,140.00-2.18%46,900
Jul 15, 20263,190.003,240.003,160.003,210.003,210.001.74%45,700
Jul 14, 20263,150.003,175.003,065.003,155.003,155.000.48%76,800
Jul 13, 20263,330.003,365.003,125.003,140.003,140.00-4.56%69,400
Jul 10, 20263,300.003,365.003,285.003,290.003,290.001.86%76,700
Jul 9, 20263,190.003,260.003,185.003,230.003,230.002.38%68,000
Jul 8, 20263,165.003,235.003,145.003,155.003,155.00-1.56%69,500
Jul 7, 20263,445.003,460.003,205.003,205.003,205.00-6.83%101,000
Jul 6, 20263,335.003,460.003,325.003,440.003,440.004.08%115,000
Jul 3, 20263,250.003,315.003,170.003,305.003,305.001.69%55,100
Jul 2, 20263,280.003,300.003,225.003,250.003,250.00-1.66%43,100
Jul 1, 20263,295.003,335.003,275.003,305.003,305.001.54%56,000
Jun 30, 20263,340.003,370.003,240.003,255.003,255.00-1.96%67,800
Jun 29, 20263,280.003,325.003,185.003,320.003,320.001.68%109,200
Jun 26, 20263,335.003,380.003,280.003,325.003,265.00-0.60%99,600
Jun 25, 20263,315.003,375.003,310.003,345.003,284.643.08%63,800
Jun 24, 20263,205.003,325.003,195.003,245.003,186.440.31%58,400
Jun 23, 20263,365.003,395.003,235.003,235.003,176.62-4.71%68,000
Jun 22, 20263,450.003,490.003,370.003,395.003,333.74-0.73%55,300
Jun 19, 20263,380.003,425.003,360.003,420.003,358.292.55%50,500
Jun 18, 20263,400.003,425.003,335.003,335.003,274.82-0.30%50,700
Jun 17, 20263,250.003,400.003,250.003,345.003,284.643.24%73,600
Jun 16, 20263,225.003,290.003,185.003,240.003,181.53-1.22%55,500
Jun 15, 20263,255.003,300.003,210.003,280.003,220.813.80%66,200
Jun 12, 20263,190.003,225.003,145.003,160.003,102.980.64%64,800
Jun 11, 20263,110.003,150.003,040.003,140.003,083.34-0.63%57,400
Jun 10, 20263,205.003,245.003,115.003,160.003,102.98-3.36%73,500
Jun 9, 20263,295.003,300.003,175.003,270.003,210.991.24%78,100
Jun 8, 20263,200.003,245.003,145.003,230.003,171.71-3.87%88,600
Jun 5, 20263,320.003,410.003,230.003,360.003,299.371.20%63,700
Jun 4, 20263,340.003,375.003,305.003,320.003,260.09-1.34%63,400
Jun 3, 20263,380.003,430.003,345.003,365.003,304.280.45%62,800
Jun 2, 20263,410.003,410.003,210.003,350.003,289.55-2.05%77,300
Jun 1, 20263,435.003,495.003,370.003,420.003,358.29-0.29%101,300
May 29, 20263,280.003,510.003,270.003,430.003,368.115.21%133,200
May 28, 20263,130.003,280.003,085.003,260.003,201.173.00%82,200
May 27, 20263,260.003,290.003,160.003,165.003,107.89-2.91%52,600
May 26, 20263,300.003,325.003,235.003,260.003,201.170.31%53,400
May 25, 20263,210.003,250.003,180.003,250.003,191.352.36%62,600
May 22, 20263,190.003,200.003,160.003,175.003,117.71-0.16%39,200