Suzuki Co.,Ltd. (TYO:6785)
Japan · Delayed Price · Currency is JPY 3,405.00
+135.00 (4.13%)
Oct 1, 2026, 3:30 PM JST
Suzuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,230.00 | 3,410.00 | 3,230.00 | 3,405.00 | 3,405.00 | 4.13% | 102,900 |
| Sep 30, 2026 | 3,260.00 | 3,300.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1.55% | 71,500 |
| Sep 29, 2026 | 3,150.00 | 3,240.00 | 3,125.00 | 3,220.00 | 3,220.00 | 1.42% | 52,800 |
| Sep 28, 2026 | 3,260.00 | 3,265.00 | 3,165.00 | 3,175.00 | 3,175.00 | -1.85% | 59,800 |
| Sep 25, 2026 | 3,225.00 | 3,270.00 | 3,210.00 | 3,235.00 | 3,235.00 | 1.25% | 71,200 |
| Sep 24, 2026 | 3,150.00 | 3,250.00 | 3,150.00 | 3,195.00 | 3,195.00 | 2.08% | 71,900 |
| Sep 18, 2026 | 3,165.00 | 3,190.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.95% | 49,500 |
| Sep 17, 2026 | 3,125.00 | 3,165.00 | 3,115.00 | 3,160.00 | 3,160.00 | 1.77% | 54,600 |
| Sep 16, 2026 | 3,005.00 | 3,115.00 | 3,005.00 | 3,105.00 | 3,105.00 | 2.48% | 42,200 |
| Sep 15, 2026 | 3,045.00 | 3,095.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.49% | 43,900 |
| Sep 14, 2026 | 3,010.00 | 3,100.00 | 3,010.00 | 3,045.00 | 3,045.00 | -0.65% | 57,900 |
| Sep 11, 2026 | 3,020.00 | 3,100.00 | 3,010.00 | 3,065.00 | 3,065.00 | -2.39% | 61,800 |
| Sep 10, 2026 | 3,020.00 | 3,145.00 | 2,985.00 | 3,140.00 | 3,140.00 | 3.29% | 74,500 |
| Sep 9, 2026 | 3,035.00 | 3,100.00 | 3,030.00 | 3,040.00 | 3,040.00 | 0.16% | 59,900 |
| Sep 8, 2026 | 3,170.00 | 3,170.00 | 3,035.00 | 3,035.00 | 3,035.00 | -5.01% | 90,700 |
| Sep 7, 2026 | 3,210.00 | 3,260.00 | 3,155.00 | 3,195.00 | 3,195.00 | - | 95,400 |
| Sep 4, 2026 | 2,922.00 | 3,215.00 | 2,922.00 | 3,195.00 | 3,195.00 | 8.53% | 193,200 |
| Sep 3, 2026 | 3,005.00 | 3,015.00 | 2,909.00 | 2,944.00 | 2,944.00 | -1.67% | 94,200 |
| Sep 2, 2026 | 3,025.00 | 3,110.00 | 2,978.00 | 2,994.00 | 2,994.00 | -2.48% | 105,000 |
| Sep 1, 2026 | 3,105.00 | 3,140.00 | 3,020.00 | 3,070.00 | 3,070.00 | -1.60% | 96,600 |
| Aug 31, 2026 | 2,903.00 | 3,120.00 | 2,895.00 | 3,120.00 | 3,120.00 | 6.89% | 138,500 |
| Aug 28, 2026 | 2,965.00 | 2,986.00 | 2,919.00 | 2,919.00 | 2,919.00 | -0.68% | 65,200 |
| Aug 27, 2026 | 2,948.00 | 2,978.00 | 2,895.00 | 2,939.00 | 2,939.00 | 0.72% | 57,200 |
| Aug 26, 2026 | 2,871.00 | 2,918.00 | 2,847.00 | 2,918.00 | 2,918.00 | 1.64% | 77,000 |
| Aug 25, 2026 | 2,880.00 | 2,900.00 | 2,832.00 | 2,871.00 | 2,871.00 | -0.17% | 70,800 |
| Aug 24, 2026 | 2,911.00 | 2,923.00 | 2,870.00 | 2,876.00 | 2,876.00 | -0.42% | 48,200 |
| Aug 21, 2026 | 2,878.00 | 2,897.00 | 2,826.00 | 2,888.00 | 2,888.00 | -0.93% | 86,900 |
| Aug 20, 2026 | 2,900.00 | 2,915.00 | 2,858.00 | 2,915.00 | 2,915.00 | 0.93% | 68,200 |
| Aug 19, 2026 | 3,020.00 | 3,020.00 | 2,873.00 | 2,888.00 | 2,888.00 | -5.62% | 105,500 |
| Aug 18, 2026 | 3,070.00 | 3,115.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.33% | 58,500 |
| Aug 17, 2026 | 3,065.00 | 3,100.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.16% | 53,600 |
| Aug 14, 2026 | 3,055.00 | 3,090.00 | 3,040.00 | 3,065.00 | 3,065.00 | 0.33% | 53,200 |
| Aug 13, 2026 | 2,997.00 | 3,105.00 | 2,996.00 | 3,055.00 | 3,055.00 | 2.79% | 142,100 |
| Aug 12, 2026 | 2,995.00 | 3,045.00 | 2,952.00 | 2,972.00 | 2,972.00 | -7.27% | 260,300 |
| Aug 10, 2026 | 3,130.00 | 3,225.00 | 3,125.00 | 3,205.00 | 3,205.00 | 1.91% | 114,100 |
| Aug 7, 2026 | 3,150.00 | 3,165.00 | 3,075.00 | 3,145.00 | 3,145.00 | -0.16% | 60,800 |
| Aug 6, 2026 | 3,195.00 | 3,245.00 | 3,140.00 | 3,150.00 | 3,150.00 | -3.52% | 72,600 |
| Aug 5, 2026 | 3,140.00 | 3,285.00 | 3,140.00 | 3,265.00 | 3,265.00 | 6.35% | 74,400 |
| Aug 4, 2026 | 3,020.00 | 3,100.00 | 3,020.00 | 3,070.00 | 3,070.00 | 2.33% | 84,900 |
| Aug 3, 2026 | 3,010.00 | 3,015.00 | 2,915.00 | 3,000.00 | 3,000.00 | 0.07% | 57,400 |
| Jul 31, 2026 | 2,878.00 | 3,020.00 | 2,871.00 | 2,998.00 | 2,998.00 | 4.90% | 91,500 |
| Jul 30, 2026 | 2,772.00 | 2,883.00 | 2,760.00 | 2,858.00 | 2,858.00 | 2.14% | 122,000 |
| Jul 29, 2026 | 2,855.00 | 2,860.00 | 2,678.00 | 2,798.00 | 2,798.00 | -2.95% | 159,000 |
| Jul 28, 2026 | 2,980.00 | 2,999.00 | 2,865.00 | 2,883.00 | 2,883.00 | -4.38% | 94,000 |
| Jul 27, 2026 | 3,005.00 | 3,035.00 | 2,939.00 | 3,015.00 | 3,015.00 | 1.17% | 55,100 |
| Jul 24, 2026 | 3,025.00 | 3,025.00 | 2,935.00 | 2,980.00 | 2,980.00 | -1.49% | 66,800 |
| Jul 23, 2026 | 3,065.00 | 3,095.00 | 3,015.00 | 3,025.00 | 3,025.00 | -1.47% | 53,100 |
| Jul 22, 2026 | 3,145.00 | 3,180.00 | 3,055.00 | 3,070.00 | 3,070.00 | -1.29% | 61,800 |
| Jul 21, 2026 | 3,045.00 | 3,130.00 | 3,000.00 | 3,110.00 | 3,110.00 | 3.94% | 64,100 |
| Jul 17, 2026 | 3,080.00 | 3,100.00 | 2,900.00 | 2,992.00 | 2,992.00 | -4.71% | 104,100 |