Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
+85.00 (2.55%)
Jun 19, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,380.003,425.003,360.003,420.003,420.002.55%50,500
Jun 18, 20263,400.003,425.003,335.003,335.003,335.00-0.30%50,700
Jun 17, 20263,250.003,400.003,250.003,345.003,345.003.24%73,600
Jun 16, 20263,225.003,290.003,185.003,240.003,240.00-1.22%55,500
Jun 15, 20263,255.003,300.003,210.003,280.003,280.003.80%66,200
Jun 12, 20263,190.003,225.003,145.003,160.003,160.000.64%64,800
Jun 11, 20263,110.003,150.003,040.003,140.003,140.00-0.63%57,400
Jun 10, 20263,205.003,245.003,115.003,160.003,160.00-3.36%73,500
Jun 9, 20263,295.003,300.003,175.003,270.003,270.001.24%78,100
Jun 8, 20263,200.003,245.003,145.003,230.003,230.00-3.87%88,600
Jun 5, 20263,320.003,410.003,230.003,360.003,360.001.20%63,700
Jun 4, 20263,340.003,375.003,305.003,320.003,320.00-1.34%63,400
Jun 3, 20263,380.003,430.003,345.003,365.003,365.000.45%62,800
Jun 2, 20263,410.003,410.003,210.003,350.003,350.00-2.05%77,300
Jun 1, 20263,435.003,495.003,370.003,420.003,420.00-0.29%101,300
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