Suzuki Motor Corporation (TYO:7269)
Japan · Delayed Price · Currency is JPY 1,952.50
-50.50 (-2.52%)
Oct 2, 2026, 3:30 PM JST
Suzuki Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,983.00 | 1,992.50 | 1,952.00 | 1,952.50 | 1,952.50 | -2.52% | 7,199,200 |
| Oct 1, 2026 | 1,986.50 | 2,012.50 | 1,980.00 | 2,003.00 | 2,003.00 | 0.73% | 7,660,700 |
| Sep 30, 2026 | 1,958.00 | 1,992.00 | 1,940.50 | 1,988.50 | 1,988.50 | 2.92% | 9,555,400 |
| Sep 29, 2026 | 1,950.00 | 1,950.00 | 1,924.00 | 1,932.00 | 1,932.00 | -1.35% | 6,073,300 |
| Sep 28, 2026 | 1,996.00 | 2,007.50 | 1,977.00 | 1,983.50 | 1,958.50 | -0.30% | 8,649,500 |
| Sep 25, 2026 | 1,990.00 | 2,010.00 | 1,986.00 | 1,989.50 | 1,964.42 | -0.08% | 7,915,700 |
| Sep 24, 2026 | 2,008.50 | 2,025.50 | 1,987.00 | 1,991.00 | 1,965.91 | -1.82% | 9,074,100 |
| Sep 18, 2026 | 2,059.00 | 2,066.00 | 2,020.50 | 2,028.00 | 2,002.44 | -0.93% | 7,525,000 |
| Sep 17, 2026 | 2,020.00 | 2,047.00 | 2,020.00 | 2,047.00 | 2,021.20 | 1.01% | 3,941,800 |
| Sep 16, 2026 | 2,035.00 | 2,062.00 | 2,019.00 | 2,026.50 | 2,000.96 | -0.02% | 6,007,100 |
| Sep 15, 2026 | 2,034.00 | 2,047.50 | 2,020.00 | 2,027.00 | 2,001.45 | -0.88% | 4,475,600 |
| Sep 14, 2026 | 2,057.00 | 2,069.50 | 2,035.50 | 2,045.00 | 2,019.22 | -0.10% | 4,913,700 |
| Sep 11, 2026 | 1,961.50 | 2,048.50 | 1,959.00 | 2,047.00 | 2,021.20 | 1.76% | 7,402,500 |
| Sep 10, 2026 | 1,970.00 | 2,016.50 | 1,967.00 | 2,011.50 | 1,986.15 | 1.11% | 6,309,400 |
| Sep 9, 2026 | 1,960.00 | 2,012.00 | 1,951.00 | 1,989.50 | 1,964.42 | 0.48% | 6,236,800 |
| Sep 8, 2026 | 2,017.00 | 2,026.00 | 1,980.00 | 1,980.00 | 1,955.04 | -3.65% | 6,260,800 |
| Sep 7, 2026 | 2,067.00 | 2,074.00 | 2,041.50 | 2,055.00 | 2,029.10 | -0.58% | 4,418,900 |
| Sep 4, 2026 | 2,104.50 | 2,116.00 | 2,057.50 | 2,067.00 | 2,040.95 | -1.97% | 6,122,500 |
| Sep 3, 2026 | 2,147.50 | 2,160.50 | 2,108.50 | 2,108.50 | 2,081.92 | -0.64% | 7,261,700 |
| Sep 2, 2026 | 2,205.00 | 2,227.50 | 2,112.50 | 2,122.00 | 2,095.25 | -5.90% | 9,935,500 |
| Sep 1, 2026 | 2,229.50 | 2,288.00 | 2,221.00 | 2,255.00 | 2,226.58 | 1.26% | 6,495,500 |
| Aug 31, 2026 | 2,176.00 | 2,240.50 | 2,170.00 | 2,227.00 | 2,198.93 | 2.63% | 8,776,900 |
| Aug 28, 2026 | 2,150.50 | 2,173.00 | 2,142.00 | 2,170.00 | 2,142.65 | 1.69% | 5,180,200 |
| Aug 27, 2026 | 2,160.00 | 2,173.00 | 2,128.50 | 2,134.00 | 2,107.10 | -0.88% | 5,890,300 |
| Aug 26, 2026 | 2,138.00 | 2,161.50 | 2,130.50 | 2,153.00 | 2,125.86 | 1.60% | 4,580,600 |
| Aug 25, 2026 | 2,134.00 | 2,141.50 | 2,117.00 | 2,119.00 | 2,092.29 | -0.35% | 4,686,500 |
| Aug 24, 2026 | 2,117.00 | 2,139.50 | 2,082.00 | 2,126.50 | 2,099.70 | 1.09% | 3,972,900 |
| Aug 21, 2026 | 2,072.00 | 2,108.50 | 2,070.50 | 2,103.50 | 2,076.99 | 0.79% | 6,973,100 |
| Aug 20, 2026 | 2,094.00 | 2,109.00 | 2,068.00 | 2,087.00 | 2,060.70 | 3.21% | 5,996,500 |
| Aug 19, 2026 | 2,081.00 | 2,081.00 | 2,012.50 | 2,022.00 | 1,996.51 | -2.84% | 5,541,700 |
| Aug 18, 2026 | 2,080.00 | 2,084.00 | 2,056.00 | 2,081.00 | 2,054.77 | -0.55% | 5,180,100 |
| Aug 17, 2026 | 2,100.00 | 2,107.50 | 2,076.00 | 2,092.50 | 2,066.13 | 0.29% | 4,850,600 |
| Aug 14, 2026 | 2,050.00 | 2,087.00 | 2,029.50 | 2,086.50 | 2,060.20 | 4.30% | 8,220,700 |
| Aug 13, 2026 | 2,006.00 | 2,020.00 | 1,989.00 | 2,000.50 | 1,975.29 | -0.27% | 5,816,600 |
| Aug 12, 2026 | 2,011.00 | 2,046.00 | 1,998.50 | 2,006.00 | 1,980.72 | -1.08% | 7,225,900 |
| Aug 10, 2026 | 1,990.00 | 2,035.00 | 1,955.00 | 2,028.00 | 2,002.44 | 3.68% | 7,536,400 |
| Aug 7, 2026 | 1,955.00 | 2,007.00 | 1,950.00 | 1,956.00 | 1,931.35 | -1.09% | 6,555,400 |
| Aug 6, 2026 | 1,966.00 | 2,033.00 | 1,945.50 | 1,977.50 | 1,952.58 | 2.67% | 11,655,100 |
| Aug 5, 2026 | 1,919.00 | 1,962.00 | 1,806.00 | 1,926.00 | 1,901.72 | 1.16% | 17,663,300 |
| Aug 4, 2026 | 1,961.50 | 1,968.00 | 1,895.00 | 1,904.00 | 1,880.00 | -2.13% | 9,062,200 |
| Aug 3, 2026 | 1,906.00 | 1,987.50 | 1,903.00 | 1,945.50 | 1,920.98 | -6.74% | 14,674,800 |
| Jul 31, 2026 | 2,112.50 | 2,137.00 | 2,086.00 | 2,086.00 | 2,059.71 | -3.13% | 8,776,300 |
| Jul 30, 2026 | 2,116.50 | 2,161.50 | 2,102.50 | 2,153.50 | 2,126.36 | 0.37% | 7,362,000 |
| Jul 29, 2026 | 2,115.00 | 2,145.50 | 2,074.00 | 2,145.50 | 2,118.46 | 3.22% | 8,107,300 |
| Jul 28, 2026 | 2,037.50 | 2,098.00 | 2,032.00 | 2,078.50 | 2,052.30 | 1.14% | 7,479,100 |
| Jul 27, 2026 | 2,000.00 | 2,055.00 | 1,995.50 | 2,055.00 | 2,029.10 | 4.39% | 7,291,900 |
| Jul 24, 2026 | 2,011.00 | 2,015.00 | 1,960.50 | 1,968.50 | 1,943.69 | -3.69% | 6,786,900 |
| Jul 23, 2026 | 2,049.50 | 2,063.50 | 2,039.00 | 2,044.00 | 2,018.24 | -0.58% | 4,982,600 |
| Jul 22, 2026 | 2,036.50 | 2,081.00 | 2,033.00 | 2,056.00 | 2,030.09 | 0.24% | 7,562,600 |
| Jul 21, 2026 | 2,025.00 | 2,078.50 | 2,024.00 | 2,051.00 | 2,025.15 | 0.02% | 6,656,700 |