Skip to main content
logo
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
1,975.50
-61.00 (-3.00%)
Mar 13, 2026, 11:25 AM JST

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20261,960.002,036.501,960.002,036.50--3,192,300
Mar 12, 20262,069.502,071.002,016.502,036.502,036.50-2.77%7,007,900
Mar 11, 20262,114.002,145.002,089.502,094.502,094.501.45%6,057,800
Mar 10, 20262,064.502,096.002,050.002,064.502,064.501.03%7,682,100
Mar 9, 20262,000.002,050.002,000.002,043.502,043.50-3.72%9,211,500
Mar 6, 20262,070.002,122.502,057.002,122.502,122.501.97%7,407,900
Mar 5, 20262,143.002,144.002,070.502,081.502,081.500.02%9,093,000
Mar 4, 20262,058.502,081.002,032.502,081.002,081.00-0.98%9,715,100
Mar 3, 20262,234.002,242.002,101.502,101.502,101.50-7.22%9,758,000
Mar 2, 20262,270.502,285.002,237.002,265.002,265.00-4.45%7,446,100
Feb 27, 20262,323.002,381.002,311.002,370.502,370.502.77%9,255,900
Feb 26, 20262,287.502,321.002,284.002,306.502,306.501.79%4,307,900
Feb 25, 20262,260.002,287.502,252.502,266.002,266.000.60%6,518,200
Feb 24, 20262,250.002,275.502,247.002,252.502,252.50-1.81%6,803,100
Feb 20, 20262,337.502,360.002,275.502,294.002,294.00-3.92%7,615,700
Feb 19, 20262,337.502,402.002,310.002,387.502,387.502.47%6,126,300
Feb 18, 20262,322.502,355.502,319.002,330.002,330.000.95%8,865,200
Feb 17, 20262,333.002,349.502,308.002,308.002,308.00-1.77%9,615,200
Feb 16, 20262,400.002,408.002,349.502,349.502,349.50-1.36%4,278,000
Feb 13, 20262,370.002,401.502,357.002,382.002,382.001.23%8,350,100
Feb 12, 20262,351.502,364.502,303.502,353.002,353.00-1.38%10,309,200
Feb 10, 20262,299.002,397.002,285.002,386.002,386.005.53%10,870,800
Feb 9, 20262,358.002,358.002,253.502,261.002,261.00-2.04%9,907,500
Feb 6, 20262,201.502,310.002,188.002,308.002,308.004.06%9,658,300
Feb 5, 20262,228.002,310.002,185.002,218.002,218.001.67%17,443,000
Feb 4, 20262,169.502,193.002,153.002,181.502,181.501.04%7,167,600
Feb 3, 20262,163.502,165.002,121.002,159.002,159.003.03%8,544,400
Feb 2, 20262,185.002,185.002,087.002,095.502,095.50-0.52%7,541,800
Jan 30, 20262,114.502,124.002,103.002,106.502,106.500.86%8,947,500
Jan 29, 20262,072.002,096.502,025.002,088.502,088.501.51%9,797,500
Jan 28, 20262,075.002,079.002,045.002,057.502,057.50-2.33%8,618,200
Jan 27, 20262,169.002,170.002,100.502,106.502,106.50-3.48%10,409,100
Jan 26, 20262,200.002,210.502,151.002,182.502,182.50-3.54%7,263,700
Jan 23, 20262,290.002,294.002,262.502,262.502,262.50-0.46%5,907,700
Jan 22, 20262,317.002,322.002,270.002,273.002,273.00-0.46%5,694,800
Jan 21, 20262,260.002,305.002,260.002,283.502,283.50-0.72%5,424,300
Jan 20, 20262,347.502,347.502,295.002,300.002,300.00-1.31%5,063,100
Jan 19, 20262,312.502,334.502,290.002,330.502,330.50-1.25%3,920,300
Jan 16, 20262,336.002,385.002,333.502,360.002,360.00-0.53%5,228,500
Jan 15, 20262,373.002,393.002,337.002,372.502,372.50-0.69%6,764,100
Jan 14, 20262,357.502,401.502,342.002,389.002,389.001.96%7,746,900
Jan 13, 20262,333.002,353.502,326.002,343.002,343.001.87%9,092,500
Jan 9, 20262,299.002,308.502,269.002,300.002,300.000.26%7,838,800
Jan 8, 20262,284.002,306.002,276.502,294.002,294.00-0.48%5,938,000
Jan 7, 20262,304.502,326.502,284.002,305.002,305.00-2.72%7,226,600
Jan 6, 20262,388.002,439.002,330.002,369.502,369.50-0.92%6,334,600
Jan 5, 20262,352.502,430.502,351.502,391.502,391.502.44%5,991,000
Dec 30, 20252,311.502,334.502,310.002,334.502,334.500.71%3,676,600
Dec 29, 20252,314.002,332.502,305.002,318.002,318.000.09%3,508,600
Dec 26, 20252,328.502,337.502,311.502,316.002,316.00-0.86%2,255,300