Suzuki Motor Corporation (TYO:7269)
Japan · Delayed Price · Currency is JPY 1,982.50
+12.50 (0.63%)
Aug 22, 2025, 3:30 PM JST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,961.00 | 1,987.50 | 1,937.50 | 1,982.50 | 1,982.50 | 0.63% | 4,052,800 |
| Aug 21, 2025 | 1,966.00 | 1,974.50 | 1,937.00 | 1,970.00 | 1,970.00 | -0.51% | 5,517,200 |
| Aug 20, 2025 | 1,980.00 | 2,009.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.23% | 9,676,100 |
| Aug 19, 2025 | 1,921.50 | 1,975.50 | 1,915.00 | 1,975.50 | 1,975.50 | 0.48% | 8,691,000 |
| Aug 18, 2025 | 1,864.00 | 1,966.00 | 1,839.00 | 1,966.00 | 1,966.00 | 10.20% | 16,932,100 |
| Aug 15, 2025 | 1,790.00 | 1,803.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.17% | 4,118,900 |
| Aug 14, 2025 | 1,820.00 | 1,820.00 | 1,773.50 | 1,787.00 | 1,787.00 | -2.30% | 5,907,500 |
| Aug 13, 2025 | 1,857.00 | 1,865.00 | 1,823.50 | 1,829.00 | 1,829.00 | -0.62% | 6,608,500 |
| Aug 12, 2025 | 1,825.00 | 1,857.50 | 1,813.00 | 1,840.50 | 1,840.50 | 2.16% | 7,719,800 |
| Aug 8, 2025 | 1,780.00 | 1,823.00 | 1,768.50 | 1,801.50 | 1,801.50 | 2.04% | 10,526,400 |
| Aug 7, 2025 | 1,745.50 | 1,782.00 | 1,736.50 | 1,765.50 | 1,765.50 | 0.94% | 6,821,600 |
| Aug 6, 2025 | 1,749.00 | 1,767.50 | 1,713.00 | 1,749.00 | 1,749.00 | 1.22% | 12,421,900 |
| Aug 5, 2025 | 1,702.50 | 1,759.50 | 1,670.00 | 1,728.00 | 1,728.00 | 1.89% | 13,833,100 |
| Aug 4, 2025 | 1,666.00 | 1,696.00 | 1,655.00 | 1,696.00 | 1,696.00 | 0.38% | 6,377,300 |
| Aug 1, 2025 | 1,680.00 | 1,701.00 | 1,675.50 | 1,689.50 | 1,689.50 | 1.38% | 6,316,800 |
| Jul 31, 2025 | 1,687.50 | 1,696.50 | 1,657.00 | 1,666.50 | 1,666.50 | -0.71% | 6,014,100 |
| Jul 30, 2025 | 1,666.00 | 1,686.00 | 1,662.00 | 1,678.50 | 1,678.50 | 1.36% | 6,540,300 |
| Jul 29, 2025 | 1,670.50 | 1,679.00 | 1,647.50 | 1,656.00 | 1,656.00 | -1.66% | 4,660,100 |
| Jul 28, 2025 | 1,655.00 | 1,686.50 | 1,646.00 | 1,684.00 | 1,684.00 | 1.72% | 7,783,000 |
| Jul 25, 2025 | 1,683.00 | 1,686.00 | 1,644.00 | 1,655.50 | 1,655.50 | -2.62% | 8,572,800 |
| Jul 24, 2025 | 1,717.00 | 1,722.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.12% | 10,616,800 |
| Jul 23, 2025 | 1,663.00 | 1,717.00 | 1,656.00 | 1,698.00 | 1,698.00 | 3.85% | 19,342,800 |
| Jul 22, 2025 | 1,620.00 | 1,635.00 | 1,609.50 | 1,635.00 | 1,635.00 | 0.77% | 6,430,900 |
| Jul 18, 2025 | 1,646.50 | 1,651.00 | 1,619.00 | 1,622.50 | 1,622.50 | -1.82% | 10,089,800 |
| Jul 17, 2025 | 1,638.00 | 1,652.50 | 1,635.00 | 1,652.50 | 1,652.50 | -0.06% | 8,506,400 |
| Jul 16, 2025 | 1,681.50 | 1,688.50 | 1,647.00 | 1,653.50 | 1,653.50 | -0.45% | 7,261,500 |
| Jul 15, 2025 | 1,670.00 | 1,679.00 | 1,658.50 | 1,661.00 | 1,661.00 | -0.84% | 4,559,500 |
| Jul 14, 2025 | 1,674.50 | 1,689.00 | 1,670.50 | 1,675.00 | 1,675.00 | 0.51% | 3,749,500 |
| Jul 11, 2025 | 1,682.00 | 1,687.50 | 1,659.00 | 1,666.50 | 1,666.50 | 0.88% | 5,961,100 |
| Jul 10, 2025 | 1,681.00 | 1,682.00 | 1,644.50 | 1,652.00 | 1,652.00 | -1.67% | 6,194,200 |
| Jul 9, 2025 | 1,675.50 | 1,682.00 | 1,666.00 | 1,680.00 | 1,680.00 | 1.48% | 5,492,000 |
| Jul 8, 2025 | 1,642.00 | 1,668.50 | 1,641.50 | 1,655.50 | 1,655.50 | 0.85% | 6,024,600 |
| Jul 7, 2025 | 1,654.00 | 1,658.00 | 1,633.00 | 1,641.50 | 1,641.50 | -0.94% | 3,638,300 |
| Jul 4, 2025 | 1,669.50 | 1,678.50 | 1,648.00 | 1,657.00 | 1,657.00 | -1.05% | 5,685,900 |
| Jul 3, 2025 | 1,656.50 | 1,683.00 | 1,643.00 | 1,674.50 | 1,674.50 | 1.09% | 8,151,400 |
| Jul 2, 2025 | 1,655.00 | 1,674.50 | 1,640.50 | 1,656.50 | 1,656.50 | -0.99% | 6,809,200 |
| Jul 1, 2025 | 1,723.50 | 1,723.50 | 1,669.00 | 1,673.00 | 1,673.00 | -4.02% | 7,660,700 |
| Jun 30, 2025 | 1,778.50 | 1,778.50 | 1,733.00 | 1,743.00 | 1,743.00 | -0.49% | 7,060,800 |
| Jun 27, 2025 | 1,745.00 | 1,766.50 | 1,721.50 | 1,751.50 | 1,751.50 | 1.42% | 9,681,900 |
| Jun 26, 2025 | 1,696.50 | 1,739.00 | 1,690.50 | 1,727.00 | 1,727.00 | -0.23% | 5,337,700 |
| Jun 25, 2025 | 1,705.50 | 1,732.50 | 1,699.50 | 1,731.00 | 1,731.00 | 1.73% | 3,973,500 |
| Jun 24, 2025 | 1,719.50 | 1,722.00 | 1,695.00 | 1,701.50 | 1,701.50 | 0.21% | 3,486,600 |
| Jun 23, 2025 | 1,708.00 | 1,709.50 | 1,687.50 | 1,698.00 | 1,698.00 | 0.09% | 3,693,900 |
| Jun 20, 2025 | 1,711.00 | 1,726.00 | 1,696.50 | 1,696.50 | 1,696.50 | -1.77% | 8,339,100 |
| Jun 19, 2025 | 1,718.50 | 1,732.50 | 1,714.00 | 1,727.00 | 1,727.00 | -0.06% | 4,023,700 |
| Jun 18, 2025 | 1,697.00 | 1,730.50 | 1,695.00 | 1,728.00 | 1,728.00 | 1.08% | 4,415,100 |
| Jun 17, 2025 | 1,699.50 | 1,712.50 | 1,690.50 | 1,709.50 | 1,709.50 | 0.44% | 4,531,000 |
| Jun 16, 2025 | 1,715.00 | 1,723.00 | 1,697.00 | 1,702.00 | 1,702.00 | 0.65% | 5,136,900 |
| Jun 13, 2025 | 1,699.50 | 1,719.50 | 1,664.00 | 1,691.00 | 1,691.00 | 0.42% | 9,661,600 |
| Jun 12, 2025 | 1,695.00 | 1,701.00 | 1,677.00 | 1,684.00 | 1,684.00 | -1.06% | 4,946,400 |