Skip to main content
logo
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,279.00
-39.00 (-1.68%)
Oct 28, 2025, 1:45 PM JST

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,340.002,352.002,306.002,318.002,318.000.96%4,431,500
Oct 24, 20252,279.502,301.502,276.002,296.002,296.000.92%3,829,200
Oct 23, 20252,292.502,305.502,267.002,275.002,275.00-1.32%3,849,200
Oct 22, 20252,319.502,341.502,282.502,305.502,305.501.59%5,243,700
Oct 21, 20252,264.502,270.002,250.502,269.502,269.501.36%3,666,500
Oct 20, 20252,256.002,264.002,234.002,239.002,239.001.31%3,230,200
Oct 17, 20252,192.502,219.002,190.002,210.002,210.00-0.81%3,632,000
Oct 16, 20252,229.002,238.502,213.002,228.002,228.000.72%3,847,600
Oct 15, 20252,217.002,219.002,192.502,212.002,212.001.19%4,547,700
Oct 14, 20252,186.002,237.002,167.002,186.002,186.00-2.28%6,958,800
Oct 10, 20252,255.502,283.502,232.502,237.002,237.00-1.63%7,280,700
Oct 9, 20252,300.502,314.502,258.002,274.002,274.00-0.61%7,147,700
Oct 8, 20252,276.502,309.002,261.002,288.002,288.00-0.09%9,066,300
Oct 7, 20252,253.502,290.002,242.002,290.002,290.002.30%6,412,800
Oct 6, 20252,254.002,265.002,221.002,238.502,238.502.26%7,192,700
Oct 3, 20252,144.502,190.002,132.002,189.002,189.003.01%4,530,300
Oct 2, 20252,146.002,156.502,117.002,125.002,125.00-1.37%7,611,200
Oct 1, 20252,166.002,182.502,129.002,154.502,154.50-0.28%6,720,200
Sep 30, 20252,159.502,170.502,131.002,160.502,160.50-0.46%6,936,200
Sep 29, 20252,180.502,190.002,149.002,170.502,170.50-2.49%6,054,700
Sep 26, 20252,214.002,238.002,191.002,226.002,204.001.18%8,953,700
Sep 25, 20252,230.502,248.002,191.502,200.002,178.26-0.25%6,491,900
Sep 24, 20252,176.002,259.002,150.002,205.502,183.702.96%13,908,100
Sep 22, 20252,127.502,157.002,127.002,142.002,120.830.47%4,519,800
Sep 19, 20252,131.002,157.502,105.502,132.002,110.930.61%8,710,900
Sep 18, 20252,130.002,151.502,114.002,119.002,098.061.27%5,430,700
Sep 17, 20252,080.002,095.002,063.002,092.502,071.820.65%5,430,700
Sep 16, 20252,101.002,105.002,066.002,079.002,058.45-0.22%5,350,800
Sep 12, 20252,088.502,107.502,073.002,083.502,062.911.04%7,428,900
Sep 11, 20252,058.002,064.002,043.502,062.002,041.62-0.55%7,428,900
Sep 10, 20252,077.002,107.502,060.502,073.502,053.01-0.84%6,839,000
Sep 9, 20252,079.502,104.502,067.002,091.002,070.331.80%7,723,600
Sep 8, 20252,044.502,058.502,010.502,054.002,033.701.73%6,495,000
Sep 5, 20252,009.002,045.002,000.002,019.001,999.050.92%7,580,700
Sep 4, 20252,010.002,031.502,000.502,000.501,980.73-4,870,700
Sep 3, 20251,998.502,033.501,996.502,000.501,980.73-0.60%5,599,500
Sep 2, 20251,989.002,016.001,975.002,012.501,992.611.80%5,918,500
Sep 1, 20251,958.501,984.501,936.001,977.001,957.470.30%3,352,100
Aug 29, 20251,950.501,985.001,947.001,971.001,951.530.36%5,882,100
Aug 28, 20251,948.501,981.501,937.001,964.001,944.601.39%4,326,600
Aug 27, 20251,949.501,964.001,937.001,937.001,917.860.05%5,135,700
Aug 26, 20251,957.501,962.001,927.001,936.001,916.87-1.78%5,506,400
Aug 25, 20252,005.002,025.001,964.001,971.001,951.53-0.58%4,268,200
Aug 22, 20251,961.001,987.501,937.501,982.501,962.910.63%4,052,800
Aug 21, 20251,966.001,974.501,937.001,970.001,950.54-0.51%5,517,200
Aug 20, 20251,980.002,009.001,963.001,980.001,960.440.23%9,676,100
Aug 19, 20251,921.501,975.501,915.001,975.501,955.980.48%8,691,000
Aug 18, 20251,864.001,966.001,839.001,966.001,946.5810.20%16,932,100
Aug 15, 20251,790.001,803.001,778.001,784.001,766.37-0.17%4,118,900
Aug 14, 20251,820.001,820.001,773.501,787.001,769.34-2.30%5,907,500