Suzuki Motor Corporation (TYO:7269)
Japan · Delayed Price · Currency is JPY 1,945.50
-140.50 (-6.74%)
Aug 3, 2026, 3:30 PM JST
Suzuki Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,906.00 | 1,987.50 | 1,903.00 | 1,949.50 | - | -6.54% | 11,400,000 |
| Jul 31, 2026 | 2,112.50 | 2,137.00 | 2,086.00 | 2,086.00 | 2,086.00 | -3.13% | 8,776,300 |
| Jul 30, 2026 | 2,116.50 | 2,161.50 | 2,102.50 | 2,153.50 | 2,153.50 | 0.37% | 7,362,000 |
| Jul 29, 2026 | 2,115.00 | 2,145.50 | 2,074.00 | 2,145.50 | 2,145.50 | 3.22% | 8,107,300 |
| Jul 28, 2026 | 2,037.50 | 2,098.00 | 2,032.00 | 2,078.50 | 2,078.50 | 1.14% | 7,479,100 |
| Jul 27, 2026 | 2,000.00 | 2,055.00 | 1,995.50 | 2,055.00 | 2,055.00 | 4.39% | 7,291,900 |
| Jul 24, 2026 | 2,011.00 | 2,015.00 | 1,960.50 | 1,968.50 | 1,968.50 | -3.69% | 6,786,900 |
| Jul 23, 2026 | 2,049.50 | 2,063.50 | 2,039.00 | 2,044.00 | 2,044.00 | -0.58% | 4,982,600 |
| Jul 22, 2026 | 2,036.50 | 2,081.00 | 2,033.00 | 2,056.00 | 2,056.00 | 0.24% | 7,562,600 |
| Jul 21, 2026 | 2,025.00 | 2,078.50 | 2,024.00 | 2,051.00 | 2,051.00 | 0.02% | 6,656,700 |
| Jul 17, 2026 | 2,024.50 | 2,065.00 | 2,017.00 | 2,050.50 | 2,050.50 | -0.07% | 6,702,100 |
| Jul 16, 2026 | 2,024.50 | 2,071.00 | 2,015.50 | 2,052.00 | 2,052.00 | 1.31% | 6,394,200 |
| Jul 15, 2026 | 2,023.00 | 2,038.00 | 2,020.50 | 2,025.50 | 2,025.50 | 0.42% | 5,751,400 |
| Jul 14, 2026 | 2,027.00 | 2,046.00 | 2,006.00 | 2,017.00 | 2,017.00 | -0.62% | 6,296,700 |
| Jul 13, 2026 | 2,051.00 | 2,053.00 | 2,013.00 | 2,029.50 | 2,029.50 | -0.32% | 6,670,100 |
| Jul 10, 2026 | 2,033.00 | 2,042.00 | 2,001.00 | 2,036.00 | 2,036.00 | 0.42% | 8,264,500 |
| Jul 9, 2026 | 2,031.00 | 2,037.50 | 1,993.00 | 2,027.50 | 2,027.50 | -1.58% | 9,253,200 |
| Jul 8, 2026 | 2,110.00 | 2,115.50 | 2,058.00 | 2,060.00 | 2,060.00 | -3.26% | 9,508,000 |
| Jul 7, 2026 | 2,156.00 | 2,200.00 | 2,126.50 | 2,129.50 | 2,129.50 | -0.70% | 9,560,200 |
| Jul 6, 2026 | 2,129.00 | 2,158.50 | 2,115.00 | 2,144.50 | 2,144.50 | 1.64% | 6,731,400 |
| Jul 3, 2026 | 2,100.00 | 2,138.00 | 2,082.50 | 2,110.00 | 2,110.00 | 2.30% | 9,983,400 |
| Jul 2, 2026 | 1,981.00 | 2,078.00 | 1,973.50 | 2,062.50 | 2,062.50 | 3.62% | 12,378,400 |
| Jul 1, 2026 | 1,964.50 | 2,013.50 | 1,960.50 | 1,990.50 | 1,990.50 | 1.79% | 6,884,600 |
| Jun 30, 2026 | 1,983.00 | 1,988.00 | 1,936.00 | 1,955.50 | 1,955.50 | -0.81% | 7,768,900 |
| Jun 29, 2026 | 1,990.00 | 2,003.00 | 1,957.00 | 1,971.50 | 1,971.50 | 0.41% | 8,385,500 |
| Jun 26, 2026 | 1,948.50 | 1,973.50 | 1,928.00 | 1,963.50 | 1,963.50 | 1.39% | 12,537,800 |
| Jun 25, 2026 | 1,899.50 | 1,955.00 | 1,869.00 | 1,936.50 | 1,936.50 | 2.81% | 10,128,300 |
| Jun 24, 2026 | 1,886.50 | 1,904.00 | 1,876.50 | 1,883.50 | 1,883.50 | 0.03% | 8,459,300 |
| Jun 23, 2026 | 1,938.00 | 1,938.00 | 1,883.00 | 1,883.00 | 1,883.00 | -1.47% | 7,130,000 |
| Jun 22, 2026 | 1,921.50 | 1,941.50 | 1,908.00 | 1,911.00 | 1,911.00 | -0.29% | 5,323,100 |
| Jun 19, 2026 | 1,936.50 | 1,945.00 | 1,904.00 | 1,916.50 | 1,916.50 | -1.01% | 8,527,400 |
| Jun 18, 2026 | 1,925.00 | 1,963.50 | 1,906.50 | 1,936.00 | 1,936.00 | -0.72% | 8,573,700 |
| Jun 17, 2026 | 1,919.00 | 1,950.00 | 1,904.00 | 1,950.00 | 1,950.00 | 2.63% | 9,805,000 |
| Jun 16, 2026 | 1,957.00 | 1,957.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.71% | 5,543,900 |
| Jun 15, 2026 | 1,925.00 | 1,946.00 | 1,911.00 | 1,933.00 | 1,933.00 | 3.48% | 7,104,100 |
| Jun 12, 2026 | 1,840.00 | 1,868.50 | 1,825.50 | 1,868.00 | 1,868.00 | 4.56% | 9,853,900 |
| Jun 11, 2026 | 1,773.50 | 1,792.50 | 1,764.00 | 1,786.50 | 1,786.50 | -3.12% | 7,785,200 |
| Jun 10, 2026 | 1,846.00 | 1,848.00 | 1,816.00 | 1,844.00 | 1,844.00 | 0.30% | 5,054,600 |
| Jun 9, 2026 | 1,894.50 | 1,896.00 | 1,834.50 | 1,838.50 | 1,838.50 | -0.86% | 5,987,300 |
| Jun 8, 2026 | 1,839.00 | 1,883.00 | 1,830.00 | 1,854.50 | 1,854.50 | -0.59% | 5,791,100 |
| Jun 5, 2026 | 1,872.00 | 1,892.50 | 1,859.00 | 1,865.50 | 1,865.50 | 0.51% | 4,192,600 |
| Jun 4, 2026 | 1,892.00 | 1,899.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.82% | 6,019,400 |
| Jun 3, 2026 | 1,912.50 | 1,944.50 | 1,888.50 | 1,890.50 | 1,890.50 | -1.46% | 6,803,900 |
| Jun 2, 2026 | 1,904.00 | 1,926.50 | 1,862.00 | 1,918.50 | 1,918.50 | -1.13% | 8,061,200 |
| 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 |