Skip to main content
logo
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
+17.00 (0.60%)
Apr 16, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,811.002,879.002,811.002,847.00-1.03%22,800
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
Mar 13, 20262,748.002,810.002,711.002,789.002,789.00-2.00%45,800
Mar 12, 20262,923.002,936.002,829.002,846.002,846.00-2.63%56,700
Mar 11, 20262,926.002,964.002,908.002,923.002,923.001.63%30,100
Mar 10, 20262,843.002,903.002,825.002,876.002,876.004.05%55,500
Mar 9, 20262,746.002,779.002,672.002,764.002,764.00-5.57%84,100
Mar 6, 20262,929.002,966.002,872.002,927.002,927.00-1.75%41,100
Mar 5, 20262,950.003,030.002,944.002,979.002,979.005.68%98,500
Mar 4, 20262,919.002,968.002,756.002,819.002,819.00-5.05%144,400
Mar 3, 20263,040.003,100.002,946.002,969.002,969.00-3.29%69,300
Mar 2, 20263,015.003,110.002,974.003,070.003,070.00-0.32%58,900
Feb 27, 20263,055.003,100.003,055.003,080.003,080.000.16%34,900
Feb 26, 20263,065.003,095.003,030.003,075.003,075.000.33%60,000
Feb 25, 20263,065.003,135.003,065.003,065.003,065.000.16%66,600
Feb 24, 20262,976.003,080.002,976.003,060.003,060.002.48%46,900
Feb 20, 20263,055.003,055.002,968.002,986.002,986.00-2.26%54,300
Feb 19, 20263,005.003,065.003,000.003,055.003,055.001.66%59,500
Feb 18, 20262,871.003,005.002,855.003,005.003,005.004.81%85,400
Feb 17, 20262,896.002,907.002,845.002,867.002,867.00-0.42%54,200
Feb 16, 20262,885.002,917.002,830.002,879.002,879.000.73%43,000
Feb 13, 20262,911.002,920.002,837.002,858.002,858.00-2.39%57,800
Feb 12, 20262,857.002,930.002,832.002,928.002,928.002.95%87,700
Feb 10, 20262,800.002,890.002,745.002,844.002,844.006.72%133,900
Feb 9, 20262,700.002,706.002,661.002,665.002,665.000.57%70,500
Feb 6, 20262,640.002,655.002,617.002,650.002,650.00-0.15%43,900
Feb 5, 20262,683.002,683.002,630.002,654.002,654.00-0.41%62,600
Feb 4, 20262,550.002,665.002,541.002,665.002,665.003.74%129,200
Feb 3, 20262,515.002,577.002,495.002,569.002,569.003.80%61,000