Suzuki Motor Corporation (TYO:7269)
2,279.00
-39.00 (-1.68%)
Oct 28, 2025, 1:45 PM JST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,340.00 | 2,352.00 | 2,306.00 | 2,318.00 | 2,318.00 | 0.96% | 4,431,500 |
| Oct 24, 2025 | 2,279.50 | 2,301.50 | 2,276.00 | 2,296.00 | 2,296.00 | 0.92% | 3,829,200 |
| Oct 23, 2025 | 2,292.50 | 2,305.50 | 2,267.00 | 2,275.00 | 2,275.00 | -1.32% | 3,849,200 |
| Oct 22, 2025 | 2,319.50 | 2,341.50 | 2,282.50 | 2,305.50 | 2,305.50 | 1.59% | 5,243,700 |
| Oct 21, 2025 | 2,264.50 | 2,270.00 | 2,250.50 | 2,269.50 | 2,269.50 | 1.36% | 3,666,500 |
| Oct 20, 2025 | 2,256.00 | 2,264.00 | 2,234.00 | 2,239.00 | 2,239.00 | 1.31% | 3,230,200 |
| Oct 17, 2025 | 2,192.50 | 2,219.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.81% | 3,632,000 |
| Oct 16, 2025 | 2,229.00 | 2,238.50 | 2,213.00 | 2,228.00 | 2,228.00 | 0.72% | 3,847,600 |
| Oct 15, 2025 | 2,217.00 | 2,219.00 | 2,192.50 | 2,212.00 | 2,212.00 | 1.19% | 4,547,700 |
| Oct 14, 2025 | 2,186.00 | 2,237.00 | 2,167.00 | 2,186.00 | 2,186.00 | -2.28% | 6,958,800 |
| Oct 10, 2025 | 2,255.50 | 2,283.50 | 2,232.50 | 2,237.00 | 2,237.00 | -1.63% | 7,280,700 |
| Oct 9, 2025 | 2,300.50 | 2,314.50 | 2,258.00 | 2,274.00 | 2,274.00 | -0.61% | 7,147,700 |
| Oct 8, 2025 | 2,276.50 | 2,309.00 | 2,261.00 | 2,288.00 | 2,288.00 | -0.09% | 9,066,300 |
| Oct 7, 2025 | 2,253.50 | 2,290.00 | 2,242.00 | 2,290.00 | 2,290.00 | 2.30% | 6,412,800 |
| Oct 6, 2025 | 2,254.00 | 2,265.00 | 2,221.00 | 2,238.50 | 2,238.50 | 2.26% | 7,192,700 |
| Oct 3, 2025 | 2,144.50 | 2,190.00 | 2,132.00 | 2,189.00 | 2,189.00 | 3.01% | 4,530,300 |
| Oct 2, 2025 | 2,146.00 | 2,156.50 | 2,117.00 | 2,125.00 | 2,125.00 | -1.37% | 7,611,200 |
| Oct 1, 2025 | 2,166.00 | 2,182.50 | 2,129.00 | 2,154.50 | 2,154.50 | -0.28% | 6,720,200 |
| Sep 30, 2025 | 2,159.50 | 2,170.50 | 2,131.00 | 2,160.50 | 2,160.50 | -0.46% | 6,936,200 |
| Sep 29, 2025 | 2,180.50 | 2,190.00 | 2,149.00 | 2,170.50 | 2,170.50 | -2.49% | 6,054,700 |
| Sep 26, 2025 | 2,214.00 | 2,238.00 | 2,191.00 | 2,226.00 | 2,204.00 | 1.18% | 8,953,700 |
| Sep 25, 2025 | 2,230.50 | 2,248.00 | 2,191.50 | 2,200.00 | 2,178.26 | -0.25% | 6,491,900 |
| Sep 24, 2025 | 2,176.00 | 2,259.00 | 2,150.00 | 2,205.50 | 2,183.70 | 2.96% | 13,908,100 |
| Sep 22, 2025 | 2,127.50 | 2,157.00 | 2,127.00 | 2,142.00 | 2,120.83 | 0.47% | 4,519,800 |
| Sep 19, 2025 | 2,131.00 | 2,157.50 | 2,105.50 | 2,132.00 | 2,110.93 | 0.61% | 8,710,900 |
| Sep 18, 2025 | 2,130.00 | 2,151.50 | 2,114.00 | 2,119.00 | 2,098.06 | 1.27% | 5,430,700 |
| Sep 17, 2025 | 2,080.00 | 2,095.00 | 2,063.00 | 2,092.50 | 2,071.82 | 0.65% | 5,430,700 |
| Sep 16, 2025 | 2,101.00 | 2,105.00 | 2,066.00 | 2,079.00 | 2,058.45 | -0.22% | 5,350,800 |
| Sep 12, 2025 | 2,088.50 | 2,107.50 | 2,073.00 | 2,083.50 | 2,062.91 | 1.04% | 7,428,900 |
| Sep 11, 2025 | 2,058.00 | 2,064.00 | 2,043.50 | 2,062.00 | 2,041.62 | -0.55% | 7,428,900 |
| Sep 10, 2025 | 2,077.00 | 2,107.50 | 2,060.50 | 2,073.50 | 2,053.01 | -0.84% | 6,839,000 |
| Sep 9, 2025 | 2,079.50 | 2,104.50 | 2,067.00 | 2,091.00 | 2,070.33 | 1.80% | 7,723,600 |
| Sep 8, 2025 | 2,044.50 | 2,058.50 | 2,010.50 | 2,054.00 | 2,033.70 | 1.73% | 6,495,000 |
| Sep 5, 2025 | 2,009.00 | 2,045.00 | 2,000.00 | 2,019.00 | 1,999.05 | 0.92% | 7,580,700 |
| Sep 4, 2025 | 2,010.00 | 2,031.50 | 2,000.50 | 2,000.50 | 1,980.73 | - | 4,870,700 |
| Sep 3, 2025 | 1,998.50 | 2,033.50 | 1,996.50 | 2,000.50 | 1,980.73 | -0.60% | 5,599,500 |
| Sep 2, 2025 | 1,989.00 | 2,016.00 | 1,975.00 | 2,012.50 | 1,992.61 | 1.80% | 5,918,500 |
| Sep 1, 2025 | 1,958.50 | 1,984.50 | 1,936.00 | 1,977.00 | 1,957.47 | 0.30% | 3,352,100 |
| Aug 29, 2025 | 1,950.50 | 1,985.00 | 1,947.00 | 1,971.00 | 1,951.53 | 0.36% | 5,882,100 |
| Aug 28, 2025 | 1,948.50 | 1,981.50 | 1,937.00 | 1,964.00 | 1,944.60 | 1.39% | 4,326,600 |
| Aug 27, 2025 | 1,949.50 | 1,964.00 | 1,937.00 | 1,937.00 | 1,917.86 | 0.05% | 5,135,700 |
| Aug 26, 2025 | 1,957.50 | 1,962.00 | 1,927.00 | 1,936.00 | 1,916.87 | -1.78% | 5,506,400 |
| Aug 25, 2025 | 2,005.00 | 2,025.00 | 1,964.00 | 1,971.00 | 1,951.53 | -0.58% | 4,268,200 |
| Aug 22, 2025 | 1,961.00 | 1,987.50 | 1,937.50 | 1,982.50 | 1,962.91 | 0.63% | 4,052,800 |
| Aug 21, 2025 | 1,966.00 | 1,974.50 | 1,937.00 | 1,970.00 | 1,950.54 | -0.51% | 5,517,200 |
| Aug 20, 2025 | 1,980.00 | 2,009.00 | 1,963.00 | 1,980.00 | 1,960.44 | 0.23% | 9,676,100 |
| Aug 19, 2025 | 1,921.50 | 1,975.50 | 1,915.00 | 1,975.50 | 1,955.98 | 0.48% | 8,691,000 |
| Aug 18, 2025 | 1,864.00 | 1,966.00 | 1,839.00 | 1,966.00 | 1,946.58 | 10.20% | 16,932,100 |
| Aug 15, 2025 | 1,790.00 | 1,803.00 | 1,778.00 | 1,784.00 | 1,766.37 | -0.17% | 4,118,900 |
| Aug 14, 2025 | 1,820.00 | 1,820.00 | 1,773.50 | 1,787.00 | 1,769.34 | -2.30% | 5,907,500 |