Skip to main content
logo
Suzuden Corporation (TYO:7480)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.00
-28.00 (-1.16%)
Jul 17, 2026, 3:30 PM JST

Suzuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,035.002,054.002,028.002,035.002,035.00-0.34%23,100
May 28, 20262,035.002,060.002,014.002,042.002,042.000.20%28,000
May 27, 20262,035.002,059.002,000.002,038.002,038.000.15%57,400
May 26, 20262,021.002,045.002,021.002,035.002,035.00-0.10%25,100
May 25, 20262,044.002,061.002,016.002,037.002,037.00-0.15%48,100
May 22, 20262,028.002,045.002,017.002,040.002,040.001.09%28,800
May 21, 20261,998.002,024.001,998.002,018.002,018.001.61%23,800
May 20, 20262,003.002,003.001,934.001,986.001,986.00-1.73%63,500
May 19, 20262,004.002,037.002,004.002,021.002,021.000.85%41,800
May 18, 20262,018.002,025.001,980.002,004.002,004.000.80%33,100
May 15, 20262,014.002,045.001,965.001,988.001,988.00-1.29%48,700
May 14, 20262,011.002,037.002,011.002,014.002,014.00-0.30%23,000
May 13, 20262,018.002,039.002,000.002,020.002,020.000.10%43,600
May 12, 20262,042.002,051.002,018.002,018.002,018.00-1.13%43,900
May 11, 20261,978.002,046.001,971.002,041.002,041.003.08%129,300