Skip to main content
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,168.50
-32.50 (-1.48%)
Nov 13, 2026, 3:30 PM JST

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,194.002,200.002,151.002,168.502,168.50-1.48%5,207,900
Nov 12, 20262,184.002,202.502,174.002,201.002,201.000.59%6,720,500
Nov 11, 20262,184.502,222.002,151.002,188.002,188.00-2.67%10,440,100
Nov 10, 20262,311.002,325.002,176.002,248.002,248.00-2.15%10,677,800
Nov 9, 20262,239.002,311.502,239.002,297.502,297.504.60%10,137,100
Nov 6, 20262,197.502,271.002,173.002,196.502,196.50-3.39%13,219,100
Nov 5, 20262,215.502,287.502,190.502,273.502,273.508.88%14,873,700
Nov 4, 20262,101.502,126.002,068.502,088.002,088.00-0.38%10,303,600
Nov 2, 20262,100.502,104.002,060.002,096.002,096.000.05%6,388,400
Oct 30, 20262,101.502,128.002,081.502,095.002,095.000.46%6,777,400
Oct 29, 20262,088.502,119.002,079.502,085.502,085.50-0.17%28,509,200
Oct 28, 20262,090.002,128.002,073.002,089.002,089.000.72%10,281,900
Oct 27, 20262,082.502,088.502,066.502,074.002,074.00-0.67%6,651,800
Oct 26, 20262,062.002,094.002,033.502,088.002,088.000.80%6,505,100
Oct 23, 20262,081.002,091.502,054.002,071.502,071.501.52%9,206,200
Oct 22, 20262,031.502,049.502,025.502,040.502,040.50-0.37%5,444,900
Oct 21, 20262,083.502,085.002,029.002,048.002,048.00-0.36%7,407,200
Oct 20, 20262,078.002,094.002,055.002,055.502,055.50-1.60%5,445,100
Oct 19, 20262,111.002,114.002,084.002,089.002,089.00-1.37%5,126,600
Oct 16, 20262,094.502,135.002,089.002,118.002,118.002.82%6,984,100
Oct 15, 20262,028.502,068.502,019.502,060.002,060.000.81%7,910,700
Oct 14, 20262,068.002,078.502,031.502,043.502,043.50-0.78%6,116,800
Oct 13, 20262,039.002,069.502,038.002,059.502,059.501.01%6,951,700
Oct 9, 20262,052.502,062.002,017.502,039.002,039.00-0.51%8,362,900
Oct 8, 20262,062.002,069.002,028.002,049.502,049.500.49%9,330,000
Oct 7, 20262,000.002,065.001,999.502,039.502,039.502.93%10,329,200
Oct 6, 20261,985.001,999.501,967.001,981.501,981.500.63%5,208,700
Oct 5, 20261,969.501,989.001,951.501,969.001,969.000.85%7,380,400
Oct 2, 20261,983.001,992.501,952.001,952.501,952.50-2.52%7,199,200
Oct 1, 20261,986.502,012.501,980.002,003.002,003.000.73%7,660,700
Sep 30, 20261,958.001,992.001,940.501,988.501,988.502.92%9,555,400
Sep 29, 20261,950.001,950.001,924.001,932.001,932.00-1.35%6,073,300
Sep 28, 20261,996.002,007.501,977.001,983.501,958.50-0.30%8,649,500
Sep 25, 20261,990.002,010.001,986.001,989.501,964.42-0.08%7,915,700
Sep 24, 20262,008.502,025.501,987.001,991.001,965.91-1.82%9,074,100
Sep 18, 20262,059.002,066.002,020.502,028.002,002.44-0.93%7,525,000
Sep 17, 20262,020.002,047.002,020.002,047.002,021.201.01%3,941,800
Sep 16, 20262,035.002,062.002,019.002,026.502,000.96-0.02%6,007,100
Sep 15, 20262,034.002,047.502,020.002,027.002,001.45-0.88%4,475,600
Sep 14, 20262,057.002,069.502,035.502,045.002,019.22-0.10%4,913,700
Sep 11, 20261,961.502,048.501,959.002,047.002,021.201.76%7,402,500
Sep 10, 20261,970.002,016.501,967.002,011.501,986.151.11%6,309,400
Sep 9, 20261,960.002,012.001,951.001,989.501,964.420.48%6,236,800
Sep 8, 20262,017.002,026.001,980.001,980.001,955.04-3.65%6,260,800
Sep 7, 20262,067.002,074.002,041.502,055.002,029.10-0.58%4,418,900
Sep 4, 20262,104.502,116.002,057.502,067.002,040.95-1.97%6,122,500
Sep 3, 20262,147.502,160.502,108.502,108.502,081.92-0.64%7,261,700
Sep 2, 20262,205.002,227.502,112.502,122.002,095.25-5.90%9,935,500
Sep 1, 20262,229.502,288.002,221.002,255.002,226.581.26%6,495,500
Aug 31, 20262,176.002,240.502,170.002,227.002,198.932.63%8,776,900