Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-125.00 (-3.71%)
Oct 22, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,330.003,395.003,215.003,240.003,240.00-3.71%87,900
Oct 21, 20263,350.003,415.003,325.003,365.003,365.002.91%73,600
Oct 20, 20263,370.003,380.003,270.003,270.003,270.00-3.82%96,600
Oct 19, 20263,280.003,405.003,245.003,400.003,400.000.15%69,500
Oct 16, 20263,380.003,410.003,310.003,395.003,395.002.11%72,200
Oct 15, 20263,470.003,490.003,325.003,325.003,325.00-7.12%128,400
Oct 14, 20263,560.003,620.003,540.003,580.003,580.000.56%42,300
Oct 13, 20263,575.003,575.003,490.003,560.003,560.00-0.28%66,200
Oct 9, 20263,445.003,625.003,425.003,570.003,570.002.00%79,200
Oct 8, 20263,520.003,545.003,480.003,500.003,500.00-1.96%69,900
Oct 7, 20263,490.003,595.003,460.003,570.003,570.001.56%65,900
Oct 6, 20263,450.003,545.003,450.003,515.003,515.001.01%50,700
Oct 5, 20263,510.003,515.003,445.003,480.003,480.000.58%76,500
Oct 2, 20263,390.003,540.003,385.003,460.003,460.001.62%167,800
Oct 1, 20263,230.003,410.003,230.003,405.003,405.004.13%102,900
Sep 30, 20263,260.003,300.003,235.003,270.003,270.001.55%71,500
Sep 29, 20263,150.003,240.003,125.003,220.003,220.001.42%52,800
Sep 28, 20263,260.003,265.003,165.003,175.003,175.00-1.85%59,800
Sep 25, 20263,225.003,270.003,210.003,235.003,235.001.25%71,200
Sep 24, 20263,150.003,250.003,150.003,195.003,195.002.08%71,900
Sep 18, 20263,165.003,190.003,110.003,130.003,130.00-0.95%49,500
Sep 17, 20263,125.003,165.003,115.003,160.003,160.001.77%54,600
Sep 16, 20263,005.003,115.003,005.003,105.003,105.002.48%42,200
Sep 15, 20263,045.003,095.003,015.003,030.003,030.00-0.49%43,900
Sep 14, 20263,010.003,100.003,010.003,045.003,045.00-0.65%57,900
Sep 11, 20263,020.003,100.003,010.003,065.003,065.00-2.39%61,800
Sep 10, 20263,020.003,145.002,985.003,140.003,140.003.29%74,500
Sep 9, 20263,035.003,100.003,030.003,040.003,040.000.16%59,900
Sep 8, 20263,170.003,170.003,035.003,035.003,035.00-5.01%90,700
Sep 7, 20263,210.003,260.003,155.003,195.003,195.00-95,400
Sep 4, 20262,922.003,215.002,922.003,195.003,195.008.53%193,200
Sep 3, 20263,005.003,015.002,909.002,944.002,944.00-1.67%94,200
Sep 2, 20263,025.003,110.002,978.002,994.002,994.00-2.48%105,000
Sep 1, 20263,105.003,140.003,020.003,070.003,070.00-1.60%96,600
Aug 31, 20262,903.003,120.002,895.003,120.003,120.006.89%138,500
Aug 28, 20262,965.002,986.002,919.002,919.002,919.00-0.68%65,200
Aug 27, 20262,948.002,978.002,895.002,939.002,939.000.72%57,200
Aug 26, 20262,871.002,918.002,847.002,918.002,918.001.64%77,000
Aug 25, 20262,880.002,900.002,832.002,871.002,871.00-0.17%70,800
Aug 24, 20262,911.002,923.002,870.002,876.002,876.00-0.42%48,200
Aug 21, 20262,878.002,897.002,826.002,888.002,888.00-0.93%86,900
Aug 20, 20262,900.002,915.002,858.002,915.002,915.000.93%68,200
Aug 19, 20263,020.003,020.002,873.002,888.002,888.00-5.62%105,500
Aug 18, 20263,070.003,115.003,050.003,060.003,060.00-0.33%58,500
Aug 17, 20263,065.003,100.003,030.003,070.003,070.000.16%53,600
Aug 14, 20263,055.003,090.003,040.003,065.003,065.000.33%53,200
Aug 13, 20262,997.003,105.002,996.003,055.003,055.002.79%142,100
Aug 12, 20262,995.003,045.002,952.002,972.002,972.00-7.27%260,300
Aug 10, 20263,130.003,225.003,125.003,205.003,205.001.91%114,100
Aug 7, 20263,150.003,165.003,075.003,145.003,145.00-0.16%60,800