Suzuden Corporation (TYO:7480)
Japan · Delayed Price · Currency is JPY 1,770.00
-5.00 (-0.28%)
At close: Mar 26, 2026
Suzuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,765.00 | 1,782.00 | 1,761.00 | 1,775.00 | 1,775.00 | 1.43% | 24,000 |
| Mar 24, 2026 | 1,745.00 | 1,757.00 | 1,736.00 | 1,750.00 | 1,750.00 | 1.80% | 17,000 |
| Mar 23, 2026 | 1,745.00 | 1,745.00 | 1,701.00 | 1,719.00 | 1,719.00 | -2.11% | 35,400 |
| Mar 19, 2026 | 1,775.00 | 1,784.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.28% | 22,800 |
| Mar 18, 2026 | 1,779.00 | 1,799.00 | 1,779.00 | 1,797.00 | 1,797.00 | 1.53% | 11,400 |
| Mar 17, 2026 | 1,776.00 | 1,793.00 | 1,769.00 | 1,770.00 | 1,770.00 | 0.23% | 11,000 |
| Mar 16, 2026 | 1,755.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.63% | 18,000 |
| Mar 13, 2026 | 1,753.00 | 1,765.00 | 1,753.00 | 1,755.00 | 1,755.00 | -0.28% | 21,300 |
| Mar 12, 2026 | 1,795.00 | 1,795.00 | 1,753.00 | 1,760.00 | 1,760.00 | -2.28% | 27,500 |
| Mar 11, 2026 | 1,795.00 | 1,809.00 | 1,795.00 | 1,801.00 | 1,801.00 | 0.61% | 15,900 |
| Mar 10, 2026 | 1,788.00 | 1,793.00 | 1,764.00 | 1,790.00 | 1,790.00 | 2.40% | 29,700 |
| Mar 9, 2026 | 1,736.00 | 1,753.00 | 1,721.00 | 1,748.00 | 1,748.00 | -1.24% | 41,300 |
| Mar 6, 2026 | 1,775.00 | 1,785.00 | 1,761.00 | 1,770.00 | 1,770.00 | -0.84% | 25,900 |
| Mar 5, 2026 | 1,788.00 | 1,802.00 | 1,772.00 | 1,785.00 | 1,785.00 | 3.06% | 28,700 |
| Mar 4, 2026 | 1,768.00 | 1,769.00 | 1,723.00 | 1,732.00 | 1,732.00 | -2.70% | 59,900 |
| Mar 3, 2026 | 1,810.00 | 1,811.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.39% | 44,300 |
| Mar 2, 2026 | 1,786.00 | 1,803.00 | 1,768.00 | 1,787.00 | 1,787.00 | -0.94% | 28,800 |
| Feb 27, 2026 | 1,787.00 | 1,808.00 | 1,783.00 | 1,804.00 | 1,804.00 | 0.56% | 28,600 |
| Feb 26, 2026 | 1,775.00 | 1,794.00 | 1,775.00 | 1,794.00 | 1,794.00 | 1.18% | 81,600 |
| Feb 25, 2026 | 1,800.00 | 1,808.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.78% | 52,800 |
| Feb 24, 2026 | 1,765.00 | 1,793.00 | 1,752.00 | 1,787.00 | 1,787.00 | 2.11% | 29,300 |
| Feb 20, 2026 | 1,758.00 | 1,759.00 | 1,748.00 | 1,750.00 | 1,750.00 | -0.96% | 25,600 |
| Feb 19, 2026 | 1,763.00 | 1,768.00 | 1,750.00 | 1,767.00 | 1,767.00 | 0.23% | 15,000 |
| Feb 18, 2026 | 1,779.00 | 1,779.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.28% | 18,100 |
| Feb 17, 2026 | 1,770.00 | 1,778.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 14,100 |
| Feb 16, 2026 | 1,755.00 | 1,769.00 | 1,753.00 | 1,760.00 | 1,760.00 | 0.46% | 11,400 |
| Feb 13, 2026 | 1,770.00 | 1,777.00 | 1,747.00 | 1,752.00 | 1,752.00 | -1.41% | 20,100 |
| Feb 12, 2026 | 1,756.00 | 1,783.00 | 1,756.00 | 1,777.00 | 1,777.00 | 1.72% | 34,600 |
| Feb 10, 2026 | 1,747.00 | 1,758.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.40% | 18,700 |
| Feb 9, 2026 | 1,744.00 | 1,748.00 | 1,727.00 | 1,740.00 | 1,740.00 | 0.29% | 24,500 |
| Feb 6, 2026 | 1,745.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.63% | 18,000 |
| Feb 5, 2026 | 1,747.00 | 1,758.00 | 1,744.00 | 1,746.00 | 1,746.00 | 0.06% | 19,500 |
| Feb 4, 2026 | 1,705.00 | 1,747.00 | 1,705.00 | 1,745.00 | 1,745.00 | 1.39% | 24,400 |
| Feb 3, 2026 | 1,726.00 | 1,736.00 | 1,705.00 | 1,721.00 | 1,721.00 | 0.70% | 35,000 |
| Feb 2, 2026 | 1,710.00 | 1,724.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.06% | 17,500 |
| Jan 30, 2026 | 1,702.00 | 1,715.00 | 1,701.00 | 1,710.00 | 1,710.00 | 0.23% | 14,800 |
| Jan 29, 2026 | 1,701.00 | 1,718.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.24% | 24,500 |
| Jan 28, 2026 | 1,709.00 | 1,710.00 | 1,701.00 | 1,702.00 | 1,702.00 | -0.58% | 16,500 |
| Jan 27, 2026 | 1,720.00 | 1,725.00 | 1,707.00 | 1,712.00 | 1,712.00 | -0.70% | 24,200 |
| Jan 26, 2026 | 1,746.00 | 1,746.00 | 1,724.00 | 1,724.00 | 1,724.00 | -1.49% | 27,100 |
| Jan 23, 2026 | 1,753.00 | 1,764.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.28% | 12,300 |
| Jan 22, 2026 | 1,748.00 | 1,767.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.40% | 21,300 |
| Jan 21, 2026 | 1,730.00 | 1,750.00 | 1,717.00 | 1,748.00 | 1,748.00 | 1.04% | 23,600 |
| Jan 20, 2026 | 1,743.00 | 1,747.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.86% | 23,500 |
| Jan 19, 2026 | 1,768.00 | 1,771.00 | 1,742.00 | 1,745.00 | 1,745.00 | -1.80% | 24,900 |
| Jan 16, 2026 | 1,762.00 | 1,777.00 | 1,758.00 | 1,777.00 | 1,777.00 | - | 13,300 |
| Jan 15, 2026 | 1,766.00 | 1,795.00 | 1,750.00 | 1,777.00 | 1,777.00 | 0.28% | 31,300 |
| Jan 14, 2026 | 1,745.00 | 1,775.00 | 1,744.00 | 1,772.00 | 1,772.00 | 1.55% | 37,200 |
| Jan 13, 2026 | 1,724.00 | 1,746.00 | 1,714.00 | 1,745.00 | 1,745.00 | 1.81% | 59,000 |
| Jan 9, 2026 | 1,710.00 | 1,720.00 | 1,707.00 | 1,714.00 | 1,714.00 | 0.35% | 14,500 |