Suzuden Corporation (TYO:7480)
Japan · Delayed Price · Currency is JPY 3,685.00
+80.00 (2.22%)
Sep 25, 2026, 3:30 PM JST
Suzuden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,685.00 | 3,685.00 | 2.22% | 59,300 |
| Sep 24, 2026 | 3,600.00 | 3,680.00 | 3,585.00 | 3,605.00 | 3,605.00 | -0.55% | 69,100 |
| Sep 18, 2026 | 3,580.00 | 3,640.00 | 3,535.00 | 3,625.00 | 3,625.00 | 2.84% | 58,900 |
| Sep 17, 2026 | 3,525.00 | 3,580.00 | 3,520.00 | 3,525.00 | 3,525.00 | 0.71% | 41,200 |
| Sep 16, 2026 | 3,485.00 | 3,535.00 | 3,485.00 | 3,500.00 | 3,500.00 | -0.28% | 40,000 |
| Sep 15, 2026 | 3,420.00 | 3,510.00 | 3,400.00 | 3,510.00 | 3,510.00 | 2.63% | 40,000 |
| Sep 14, 2026 | 3,400.00 | 3,485.00 | 3,400.00 | 3,420.00 | 3,420.00 | -1.44% | 45,600 |
| Sep 11, 2026 | 3,320.00 | 3,540.00 | 3,310.00 | 3,470.00 | 3,470.00 | 1.91% | 91,600 |
| Sep 10, 2026 | 3,400.00 | 3,410.00 | 3,360.00 | 3,405.00 | 3,405.00 | -0.44% | 27,200 |
| Sep 9, 2026 | 3,370.00 | 3,490.00 | 3,370.00 | 3,420.00 | 3,420.00 | 1.48% | 64,100 |
| Sep 8, 2026 | 3,380.00 | 3,430.00 | 3,355.00 | 3,370.00 | 3,370.00 | -1.32% | 55,300 |
| Sep 7, 2026 | 3,420.00 | 3,470.00 | 3,395.00 | 3,415.00 | 3,415.00 | -0.15% | 31,900 |
| Sep 4, 2026 | 3,370.00 | 3,425.00 | 3,355.00 | 3,420.00 | 3,420.00 | 1.48% | 59,800 |
| Sep 3, 2026 | 3,435.00 | 3,475.00 | 3,370.00 | 3,370.00 | 3,370.00 | -2.32% | 64,700 |
| Sep 2, 2026 | 3,510.00 | 3,510.00 | 3,425.00 | 3,450.00 | 3,450.00 | -2.68% | 78,400 |
| Sep 1, 2026 | 3,550.00 | 3,620.00 | 3,515.00 | 3,545.00 | 3,545.00 | -0.56% | 89,100 |
| Aug 31, 2026 | 3,470.00 | 3,575.00 | 3,445.00 | 3,565.00 | 3,565.00 | 1.42% | 86,700 |
| Aug 28, 2026 | 3,500.00 | 3,545.00 | 3,480.00 | 3,515.00 | 3,515.00 | 1.15% | 65,500 |
| Aug 27, 2026 | 3,535.00 | 3,575.00 | 3,455.00 | 3,475.00 | 3,475.00 | -1.70% | 57,000 |
| Aug 26, 2026 | 3,455.00 | 3,565.00 | 3,450.00 | 3,535.00 | 3,535.00 | 1.29% | 65,500 |
| Aug 25, 2026 | 3,495.00 | 3,515.00 | 3,450.00 | 3,490.00 | 3,490.00 | - | 64,600 |
| Aug 24, 2026 | 3,395.00 | 3,525.00 | 3,375.00 | 3,490.00 | 3,490.00 | 2.80% | 120,500 |
| Aug 21, 2026 | 3,180.00 | 3,435.00 | 3,155.00 | 3,395.00 | 3,395.00 | 6.26% | 154,300 |
| Aug 20, 2026 | 3,230.00 | 3,230.00 | 3,150.00 | 3,195.00 | 3,195.00 | -0.16% | 74,400 |
| Aug 19, 2026 | 3,300.00 | 3,310.00 | 3,185.00 | 3,200.00 | 3,200.00 | -4.76% | 92,100 |
| Aug 18, 2026 | 3,410.00 | 3,425.00 | 3,350.00 | 3,360.00 | 3,360.00 | -1.47% | 53,500 |
| Aug 17, 2026 | 3,435.00 | 3,440.00 | 3,380.00 | 3,410.00 | 3,410.00 | - | 59,700 |
| Aug 14, 2026 | 3,390.00 | 3,450.00 | 3,335.00 | 3,410.00 | 3,410.00 | -0.29% | 64,600 |
| Aug 13, 2026 | 3,310.00 | 3,420.00 | 3,290.00 | 3,420.00 | 3,420.00 | 4.11% | 71,800 |
| Aug 12, 2026 | 3,335.00 | 3,360.00 | 3,255.00 | 3,285.00 | 3,285.00 | -1.35% | 90,100 |
| Aug 10, 2026 | 3,390.00 | 3,410.00 | 3,330.00 | 3,330.00 | 3,330.00 | -1.62% | 62,300 |
| Aug 7, 2026 | 3,510.00 | 3,550.00 | 3,335.00 | 3,385.00 | 3,385.00 | -5.45% | 164,100 |
| Aug 6, 2026 | 3,345.00 | 3,600.00 | 3,330.00 | 3,580.00 | 3,580.00 | 6.23% | 276,300 |
| Aug 5, 2026 | 3,215.00 | 3,405.00 | 3,205.00 | 3,370.00 | 3,370.00 | 16.17% | 586,900 |
| Aug 4, 2026 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 20.82% | 37,200 |
| Aug 3, 2026 | 2,430.00 | 2,467.00 | 2,350.00 | 2,401.00 | 2,401.00 | -3.19% | 136,400 |
| Jul 31, 2026 | 2,450.00 | 2,510.00 | 2,417.00 | 2,480.00 | 2,480.00 | 4.82% | 77,000 |
| Jul 30, 2026 | 2,334.00 | 2,387.00 | 2,305.00 | 2,366.00 | 2,366.00 | 1.63% | 62,200 |
| Jul 29, 2026 | 2,374.00 | 2,376.00 | 2,299.00 | 2,328.00 | 2,328.00 | -1.36% | 76,700 |
| Jul 28, 2026 | 2,403.00 | 2,407.00 | 2,351.00 | 2,360.00 | 2,360.00 | -3.59% | 40,800 |
| Jul 27, 2026 | 2,434.00 | 2,462.00 | 2,414.00 | 2,448.00 | 2,448.00 | 0.58% | 20,200 |
| Jul 24, 2026 | 2,435.00 | 2,441.00 | 2,408.00 | 2,434.00 | 2,434.00 | -0.04% | 18,000 |
| Jul 23, 2026 | 2,461.00 | 2,476.00 | 2,433.00 | 2,435.00 | 2,435.00 | -0.20% | 23,500 |
| Jul 22, 2026 | 2,460.00 | 2,487.00 | 2,433.00 | 2,440.00 | 2,440.00 | 0.12% | 29,000 |
| Jul 21, 2026 | 2,380.00 | 2,453.00 | 2,380.00 | 2,437.00 | 2,437.00 | 2.05% | 39,600 |
| Jul 17, 2026 | 2,400.00 | 2,421.00 | 2,342.00 | 2,388.00 | 2,388.00 | -1.16% | 41,700 |
| Jul 16, 2026 | 2,411.00 | 2,440.00 | 2,402.00 | 2,416.00 | 2,416.00 | -1.71% | 29,500 |
| Jul 15, 2026 | 2,427.00 | 2,459.00 | 2,415.00 | 2,458.00 | 2,458.00 | 2.16% | 31,900 |
| Jul 14, 2026 | 2,435.00 | 2,450.00 | 2,377.00 | 2,406.00 | 2,406.00 | -1.80% | 43,600 |
| Jul 13, 2026 | 2,550.00 | 2,555.00 | 2,429.00 | 2,450.00 | 2,450.00 | -3.85% | 48,700 |