Suzuki Motor Corporation (TYO:7269)
Japan · Delayed Price · Currency is JPY 1,781.00
-2.50 (-0.14%)
May 12, 2026, 3:30 PM JST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,768.00 | 1,791.50 | 1,753.00 | 1,781.00 | 1,781.00 | -0.14% | 5,652,200 |
| May 11, 2026 | 1,796.00 | 1,813.00 | 1,770.00 | 1,783.50 | 1,783.50 | -1.36% | 8,130,100 |
| May 8, 2026 | 1,801.50 | 1,829.50 | 1,778.00 | 1,808.00 | 1,808.00 | 1.29% | 10,743,900 |
| May 7, 2026 | 1,769.00 | 1,803.00 | 1,720.00 | 1,785.00 | 1,785.00 | 1.83% | 10,255,400 |
| May 1, 2026 | 1,738.00 | 1,759.00 | 1,711.50 | 1,753.00 | 1,753.00 | 0.26% | 5,801,700 |
| Apr 30, 2026 | 1,833.50 | 1,833.50 | 1,733.00 | 1,748.50 | 1,748.50 | -2.86% | 14,389,200 |
| Apr 28, 2026 | 1,814.50 | 1,822.00 | 1,786.00 | 1,800.00 | 1,800.00 | 1.35% | 6,958,600 |
| Apr 27, 2026 | 1,787.00 | 1,792.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.03% | 4,429,900 |
| Apr 24, 2026 | 1,808.50 | 1,817.50 | 1,776.50 | 1,776.50 | 1,776.50 | -1.61% | 6,409,900 |
| Apr 23, 2026 | 1,832.50 | 1,844.50 | 1,796.50 | 1,805.50 | 1,805.50 | -1.07% | 5,598,000 |
| Apr 22, 2026 | 1,857.00 | 1,860.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.33% | 6,543,500 |
| Apr 21, 2026 | 1,897.00 | 1,901.50 | 1,868.50 | 1,868.50 | 1,868.50 | -1.35% | 4,950,600 |
| Apr 20, 2026 | 1,931.00 | 1,931.50 | 1,886.50 | 1,894.00 | 1,894.00 | -0.05% | 5,105,100 |
| Apr 17, 2026 | 1,930.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.35% | 4,932,900 |
| Apr 16, 2026 | 1,920.00 | 1,933.00 | 1,906.50 | 1,921.00 | 1,921.00 | 2.32% | 8,913,400 |
| Apr 15, 2026 | 1,889.00 | 1,891.00 | 1,856.00 | 1,877.50 | 1,877.50 | 1.54% | 8,293,200 |
| Apr 14, 2026 | 1,836.50 | 1,849.00 | 1,829.50 | 1,849.00 | 1,849.00 | 1.76% | 8,249,700 |
| Apr 13, 2026 | 1,800.00 | 1,839.50 | 1,796.50 | 1,817.00 | 1,817.00 | -0.49% | 8,925,800 |
| Apr 10, 2026 | 1,815.00 | 1,840.50 | 1,808.50 | 1,826.00 | 1,826.00 | -0.87% | 9,912,100 |
| Apr 9, 2026 | 1,844.00 | 1,868.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.59% | 11,184,100 |
| Apr 8, 2026 | 1,816.50 | 1,853.00 | 1,785.00 | 1,853.00 | 1,853.00 | 6.25% | 16,377,400 |
| Apr 7, 2026 | 1,683.00 | 1,748.50 | 1,670.00 | 1,744.00 | 1,744.00 | -3.27% | 23,078,600 |
| Apr 6, 2026 | 1,820.00 | 1,832.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.61% | 9,107,400 |
| Apr 3, 2026 | 1,839.00 | 1,849.00 | 1,827.50 | 1,832.50 | 1,832.50 | -1.50% | 9,691,700 |
| Apr 2, 2026 | 1,935.00 | 1,935.00 | 1,856.50 | 1,860.50 | 1,860.50 | -1.95% | 6,895,900 |
| Apr 1, 2026 | 1,935.50 | 1,936.00 | 1,878.00 | 1,897.50 | 1,897.50 | 1.17% | 8,779,400 |
| Mar 31, 2026 | 1,865.00 | 1,921.50 | 1,859.00 | 1,875.50 | 1,875.50 | 0.56% | 8,684,400 |
| Mar 30, 2026 | 1,850.00 | 1,866.50 | 1,837.00 | 1,865.00 | 1,865.00 | -3.52% | 7,380,100 |
| Mar 27, 2026 | 1,923.00 | 1,942.00 | 1,913.00 | 1,933.00 | 1,909.00 | -0.64% | 7,987,000 |
| Mar 26, 2026 | 1,942.00 | 1,957.00 | 1,929.00 | 1,945.50 | 1,921.34 | 0.13% | 4,828,200 |
| Mar 25, 2026 | 1,975.50 | 1,976.50 | 1,941.00 | 1,943.00 | 1,918.88 | 1.28% | 6,336,900 |
| Mar 24, 2026 | 1,944.50 | 1,947.00 | 1,893.00 | 1,918.50 | 1,894.68 | 1.94% | 6,214,800 |
| Mar 23, 2026 | 1,823.50 | 1,882.00 | 1,820.00 | 1,882.00 | 1,858.63 | -1.93% | 8,374,200 |
| Mar 19, 2026 | 1,946.00 | 1,951.50 | 1,902.00 | 1,919.00 | 1,895.17 | -2.91% | 9,389,800 |
| Mar 18, 2026 | 1,946.50 | 1,976.50 | 1,946.00 | 1,976.50 | 1,951.96 | 2.17% | 5,793,600 |
| Mar 17, 2026 | 1,935.00 | 1,953.00 | 1,919.00 | 1,934.50 | 1,910.48 | 1.82% | 6,230,300 |
| Mar 16, 2026 | 1,935.00 | 1,945.00 | 1,891.00 | 1,900.00 | 1,876.41 | -3.23% | 9,577,400 |
| Mar 13, 2026 | 1,960.00 | 2,006.00 | 1,950.00 | 1,963.50 | 1,939.12 | -3.58% | 12,853,700 |
| Mar 12, 2026 | 2,069.50 | 2,071.00 | 2,016.50 | 2,036.50 | 2,011.21 | -2.77% | 7,007,900 |
| Mar 11, 2026 | 2,114.00 | 2,145.00 | 2,089.50 | 2,094.50 | 2,068.49 | 1.45% | 6,057,800 |
| Mar 10, 2026 | 2,064.50 | 2,096.00 | 2,050.00 | 2,064.50 | 2,038.87 | 1.03% | 7,682,100 |
| Mar 9, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,043.50 | 2,018.13 | -3.72% | 9,211,500 |
| Mar 6, 2026 | 2,070.00 | 2,122.50 | 2,057.00 | 2,122.50 | 2,096.15 | 1.97% | 7,407,900 |
| Mar 5, 2026 | 2,143.00 | 2,144.00 | 2,070.50 | 2,081.50 | 2,055.66 | 0.02% | 9,093,000 |
| Mar 4, 2026 | 2,058.50 | 2,081.00 | 2,032.50 | 2,081.00 | 2,055.16 | -0.98% | 9,715,100 |
| Mar 3, 2026 | 2,234.00 | 2,242.00 | 2,101.50 | 2,101.50 | 2,075.41 | -7.22% | 9,758,000 |
| Mar 2, 2026 | 2,270.50 | 2,285.00 | 2,237.00 | 2,265.00 | 2,236.88 | -4.45% | 7,446,100 |
| Feb 27, 2026 | 2,323.00 | 2,381.00 | 2,311.00 | 2,370.50 | 2,341.07 | 2.77% | 9,255,900 |
| Feb 26, 2026 | 2,287.50 | 2,321.00 | 2,284.00 | 2,306.50 | 2,277.86 | 1.79% | 4,307,900 |
| Feb 25, 2026 | 2,260.00 | 2,287.50 | 2,252.50 | 2,266.00 | 2,237.87 | 0.60% | 6,518,200 |