Suzuki Motor Corporation (TYO:7269)
Japan · Delayed Price · Currency is JPY 1,923.50
-17.00 (-0.88%)
Jun 2, 2026, 2:35 PM JST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,904.00 | 1,940.50 | 1,871.00 | 1,940.50 | - | - | 732,700 |
| Jun 1, 2026 | 1,976.00 | 1,990.00 | 1,912.50 | 1,940.50 | 1,940.50 | -1.67% | 6,000,200 |
| May 29, 2026 | 1,945.50 | 2,011.00 | 1,936.00 | 1,973.50 | 1,973.50 | 2.84% | 19,065,400 |
| May 28, 2026 | 1,926.00 | 1,947.50 | 1,901.50 | 1,919.00 | 1,919.00 | 0.24% | 6,440,100 |
| May 27, 2026 | 1,934.00 | 1,964.50 | 1,903.50 | 1,914.50 | 1,914.50 | -0.34% | 7,352,400 |
| May 26, 2026 | 1,907.00 | 1,929.00 | 1,891.00 | 1,921.00 | 1,921.00 | 0.52% | 7,300,600 |
| May 25, 2026 | 1,818.00 | 1,918.00 | 1,811.50 | 1,911.00 | 1,911.00 | 6.79% | 10,274,800 |
| May 22, 2026 | 1,803.00 | 1,808.50 | 1,777.50 | 1,789.50 | 1,789.50 | 0.56% | 6,054,700 |
| May 21, 2026 | 1,770.00 | 1,809.50 | 1,770.00 | 1,779.50 | 1,779.50 | 1.51% | 5,027,900 |
| May 20, 2026 | 1,826.50 | 1,829.50 | 1,752.00 | 1,753.00 | 1,753.00 | -3.15% | 5,666,100 |
| May 19, 2026 | 1,822.50 | 1,822.50 | 1,795.50 | 1,810.00 | 1,810.00 | 2.32% | 7,959,000 |
| May 18, 2026 | 1,833.00 | 1,837.00 | 1,764.00 | 1,769.00 | 1,769.00 | -4.04% | 8,552,700 |
| May 15, 2026 | 1,867.00 | 1,893.50 | 1,819.00 | 1,843.50 | 1,843.50 | -3.98% | 12,586,700 |
| May 14, 2026 | 1,801.00 | 1,948.50 | 1,797.00 | 1,920.00 | 1,920.00 | 6.19% | 15,637,500 |
| May 13, 2026 | 1,780.00 | 1,813.00 | 1,769.00 | 1,808.00 | 1,808.00 | 1.52% | 5,800,200 |
| 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 | -2.30% | 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 |