Skip to main content
logo
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,047.00
+35.50 (1.76%)
Sep 11, 2026, 3:30 PM JST

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261,961.502,048.501,959.002,047.002,047.001.76%7,402,500
Sep 10, 20261,970.002,016.501,967.002,011.502,011.501.11%6,309,400
Sep 9, 20261,960.002,012.001,951.001,989.501,989.500.48%6,236,800
Sep 8, 20262,017.002,026.001,980.001,980.001,980.00-3.65%6,260,800
Sep 7, 20262,067.002,074.002,041.502,055.002,055.00-0.58%4,418,900
Sep 4, 20262,104.502,116.002,057.502,067.002,067.00-1.97%6,122,500
Sep 3, 20262,147.502,160.502,108.502,108.502,108.50-0.64%7,261,700
Sep 2, 20262,205.002,227.502,112.502,122.002,122.00-5.90%9,935,500
Sep 1, 20262,229.502,288.002,221.002,255.002,255.001.26%6,495,500
Aug 31, 20262,176.002,240.502,170.002,227.002,227.002.63%8,776,900
Aug 28, 20262,150.502,173.002,142.002,170.002,170.001.69%5,180,200
Aug 27, 20262,160.002,173.002,128.502,134.002,134.00-0.88%5,890,300
Aug 26, 20262,138.002,161.502,130.502,153.002,153.001.60%4,580,600
Aug 25, 20262,134.002,141.502,117.002,119.002,119.00-0.35%4,686,500
Aug 24, 20262,117.002,139.502,082.002,126.502,126.501.09%3,972,900
Aug 21, 20262,072.002,108.502,070.502,103.502,103.500.79%6,973,100
Aug 20, 20262,094.002,109.002,068.002,087.002,087.003.21%5,996,500
Aug 19, 20262,081.002,081.002,012.502,022.002,022.00-2.84%5,541,700
Aug 18, 20262,080.002,084.002,056.002,081.002,081.00-0.55%5,180,100
Aug 17, 20262,100.002,107.502,076.002,092.502,092.500.29%4,850,600
Aug 14, 20262,050.002,087.002,029.502,086.502,086.504.30%8,220,700
Aug 13, 20262,006.002,020.001,989.002,000.502,000.50-0.27%5,816,600
Aug 12, 20262,011.002,046.001,998.502,006.002,006.00-1.08%7,225,900
Aug 10, 20261,990.002,035.001,955.002,028.002,028.003.68%7,536,400
Aug 7, 20261,955.002,007.001,950.001,956.001,956.00-1.09%6,555,400
Aug 6, 20261,966.002,033.001,945.501,977.501,977.502.67%11,655,100
Aug 5, 20261,919.001,962.001,806.001,926.001,926.001.16%17,663,300
Aug 4, 20261,961.501,968.001,895.001,904.001,904.00-2.13%9,062,200
Aug 3, 20261,906.001,987.501,903.001,945.501,945.50-6.74%14,674,800
Jul 31, 20262,112.502,137.002,086.002,086.002,086.00-3.13%8,776,300
Jul 30, 20262,116.502,161.502,102.502,153.502,153.500.37%7,362,000
Jul 29, 20262,115.002,145.502,074.002,145.502,145.503.22%8,107,300
Jul 28, 20262,037.502,098.002,032.002,078.502,078.501.14%7,479,100
Jul 27, 20262,000.002,055.001,995.502,055.002,055.004.39%7,291,900
Jul 24, 20262,011.002,015.001,960.501,968.501,968.50-3.69%6,786,900
Jul 23, 20262,049.502,063.502,039.002,044.002,044.00-0.58%4,982,600
Jul 22, 20262,036.502,081.002,033.002,056.002,056.000.24%7,562,600
Jul 21, 20262,025.002,078.502,024.002,051.002,051.000.02%6,656,700
Jul 17, 20262,024.502,065.002,017.002,050.502,050.50-0.07%6,702,100
Jul 16, 20262,024.502,071.002,015.502,052.002,052.001.31%6,394,200
Jul 15, 20262,023.002,038.002,020.502,025.502,025.500.42%5,751,400
Jul 14, 20262,027.002,046.002,006.002,017.002,017.00-0.62%6,296,700
Jul 13, 20262,051.002,053.002,013.002,029.502,029.50-0.32%6,670,100
Jul 10, 20262,033.002,042.002,001.002,036.002,036.000.42%8,264,500
Jul 9, 20262,031.002,037.501,993.002,027.502,027.50-1.58%9,253,200
Jul 8, 20262,110.002,115.502,058.002,060.002,060.00-3.26%9,508,000
Jul 7, 20262,156.002,200.002,126.502,129.502,129.50-0.70%9,560,200
Jul 6, 20262,129.002,158.502,115.002,144.502,144.501.64%6,731,400
Jul 3, 20262,100.002,138.002,082.502,110.002,110.002.30%9,983,400
Jul 2, 20261,981.002,078.001,973.502,062.502,062.503.62%12,378,400