Skip to main content
logo
Suzuden Corporation (TYO:7480)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-45.00 (-1.35%)
Aug 12, 2026, 3:30 PM JST

Suzuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,390.003,410.003,330.003,330.003,330.00-1.62%62,300
Aug 7, 20263,510.003,550.003,335.003,385.003,385.00-5.45%164,100
Aug 6, 20263,345.003,600.003,330.003,580.003,580.006.23%276,300
Aug 5, 20263,215.003,405.003,205.003,370.003,370.0016.17%586,900
Aug 4, 20262,901.002,901.002,901.002,901.002,901.0020.82%37,200
Aug 3, 20262,430.002,467.002,350.002,401.002,401.00-3.19%136,400
Jul 31, 20262,450.002,510.002,417.002,480.002,480.004.82%77,000
Jul 30, 20262,334.002,387.002,305.002,366.002,366.001.63%62,200
Jul 29, 20262,374.002,376.002,299.002,328.002,328.00-1.36%76,700
Jul 28, 20262,403.002,407.002,351.002,360.002,360.00-3.59%40,800
Jul 27, 20262,434.002,462.002,414.002,448.002,448.000.58%20,200
Jul 24, 20262,435.002,441.002,408.002,434.002,434.00-0.04%18,000
Jul 23, 20262,461.002,476.002,433.002,435.002,435.00-0.20%23,500
Jul 22, 20262,460.002,487.002,433.002,440.002,440.000.12%29,000
Jul 21, 20262,380.002,453.002,380.002,437.002,437.002.05%39,600
Jul 17, 20262,400.002,421.002,342.002,388.002,388.00-1.16%41,700
Jul 16, 20262,411.002,440.002,402.002,416.002,416.00-1.71%29,500
Jul 15, 20262,427.002,459.002,415.002,458.002,458.002.16%31,900
Jul 14, 20262,435.002,450.002,377.002,406.002,406.00-1.80%43,600
Jul 13, 20262,550.002,555.002,429.002,450.002,450.00-3.85%48,700
Jul 10, 20262,508.002,580.002,490.002,548.002,548.003.03%45,800
Jul 9, 20262,447.002,478.002,425.002,473.002,473.001.06%43,100
Jul 8, 20262,453.002,542.002,440.002,447.002,447.00-1.57%41,400
Jul 7, 20262,580.002,589.002,450.002,486.002,486.00-5.19%88,900
Jul 6, 20262,616.002,654.002,579.002,622.002,622.003.97%134,600
Jul 3, 20262,451.002,522.002,403.002,522.002,522.001.49%98,300
Jul 2, 20262,467.002,580.002,437.002,485.002,485.000.44%93,700
Jul 1, 20262,290.002,505.002,290.002,474.002,474.008.27%156,700
Jun 30, 20262,287.002,309.002,257.002,285.002,285.000.75%70,100
Jun 29, 20262,242.002,288.002,237.002,268.002,268.001.34%77,300
Jun 26, 20262,261.002,266.002,224.002,238.002,238.00-0.93%22,100
Jun 25, 20262,260.002,296.002,250.002,259.002,259.000.89%44,400
Jun 24, 20262,223.002,268.002,223.002,239.002,239.000.95%30,700
Jun 23, 20262,255.002,262.002,218.002,218.002,218.00-1.29%30,800
Jun 22, 20262,215.002,261.002,209.002,247.002,247.001.44%34,400
Jun 19, 20262,229.002,254.002,202.002,215.002,215.000.77%56,800
Jun 18, 20262,193.002,222.002,176.002,198.002,198.000.87%52,900
Jun 17, 20262,135.002,190.002,120.002,179.002,179.002.06%40,500
Jun 16, 20262,151.002,156.002,120.002,135.002,135.00-0.74%53,600
Jun 15, 20262,135.002,170.002,127.002,151.002,151.001.51%40,800
Jun 12, 20262,109.002,134.002,095.002,119.002,119.002.22%46,600
Jun 11, 20262,065.002,090.002,045.002,073.002,073.00-0.62%29,300
Jun 10, 20262,088.002,120.002,081.002,086.002,086.00-0.67%21,700
Jun 9, 20262,093.002,117.002,062.002,100.002,100.001.55%35,800
Jun 8, 20262,096.002,101.002,052.002,068.002,068.00-3.63%63,900
Jun 5, 20262,115.002,168.002,115.002,146.002,146.001.13%57,500
Jun 4, 20262,126.002,141.002,104.002,122.002,122.00-0.19%37,500
Jun 3, 20262,087.002,128.002,072.002,126.002,126.001.92%41,300
Jun 2, 20262,082.002,094.002,043.002,086.002,086.000.77%58,500
Jun 1, 20262,048.002,103.002,036.002,070.002,070.001.72%77,200