Suzuden Corporation (TYO:7480)
Japan · Delayed Price · Currency is JPY 2,135.00
-16.00 (-0.74%)
Jun 16, 2026, 3:30 PM JST
Suzuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,135.00 | 2,170.00 | 2,127.00 | 2,151.00 | 2,151.00 | 1.51% | 40,800 |
| Jun 12, 2026 | 2,109.00 | 2,134.00 | 2,095.00 | 2,119.00 | 2,119.00 | 2.22% | 46,600 |
| Jun 11, 2026 | 2,065.00 | 2,090.00 | 2,045.00 | 2,073.00 | 2,073.00 | -0.62% | 29,300 |
| Jun 10, 2026 | 2,088.00 | 2,120.00 | 2,081.00 | 2,086.00 | 2,086.00 | -0.67% | 21,700 |
| Jun 9, 2026 | 2,093.00 | 2,117.00 | 2,062.00 | 2,100.00 | 2,100.00 | 1.55% | 35,800 |
| Jun 8, 2026 | 2,096.00 | 2,101.00 | 2,052.00 | 2,068.00 | 2,068.00 | -3.63% | 63,900 |
| Jun 5, 2026 | 2,115.00 | 2,168.00 | 2,115.00 | 2,146.00 | 2,146.00 | 1.13% | 57,500 |
| Jun 4, 2026 | 2,126.00 | 2,141.00 | 2,104.00 | 2,122.00 | 2,122.00 | -0.19% | 37,500 |
| Jun 3, 2026 | 2,087.00 | 2,128.00 | 2,072.00 | 2,126.00 | 2,126.00 | 1.92% | 41,300 |
| Jun 2, 2026 | 2,082.00 | 2,094.00 | 2,043.00 | 2,086.00 | 2,086.00 | 0.77% | 58,500 |
| Jun 1, 2026 | 2,048.00 | 2,103.00 | 2,036.00 | 2,070.00 | 2,070.00 | 1.72% | 77,200 |
| May 29, 2026 | 2,035.00 | 2,054.00 | 2,028.00 | 2,035.00 | 2,035.00 | -0.34% | 23,100 |
| May 28, 2026 | 2,035.00 | 2,060.00 | 2,014.00 | 2,042.00 | 2,042.00 | 0.20% | 28,000 |
| May 27, 2026 | 2,035.00 | 2,059.00 | 2,000.00 | 2,038.00 | 2,038.00 | 0.15% | 57,400 |
| May 26, 2026 | 2,021.00 | 2,045.00 | 2,021.00 | 2,035.00 | 2,035.00 | -0.10% | 25,100 |
| May 25, 2026 | 2,044.00 | 2,061.00 | 2,016.00 | 2,037.00 | 2,037.00 | -0.15% | 48,100 |
| May 22, 2026 | 2,028.00 | 2,045.00 | 2,017.00 | 2,040.00 | 2,040.00 | 1.09% | 28,800 |
| May 21, 2026 | 1,998.00 | 2,024.00 | 1,998.00 | 2,018.00 | 2,018.00 | 1.61% | 23,800 |
| May 20, 2026 | 2,003.00 | 2,003.00 | 1,934.00 | 1,986.00 | 1,986.00 | -1.73% | 63,500 |
| May 19, 2026 | 2,004.00 | 2,037.00 | 2,004.00 | 2,021.00 | 2,021.00 | 0.85% | 41,800 |
| May 18, 2026 | 2,018.00 | 2,025.00 | 1,980.00 | 2,004.00 | 2,004.00 | 0.80% | 33,100 |
| May 15, 2026 | 2,014.00 | 2,045.00 | 1,965.00 | 1,988.00 | 1,988.00 | -1.29% | 48,700 |
| May 14, 2026 | 2,011.00 | 2,037.00 | 2,011.00 | 2,014.00 | 2,014.00 | -0.30% | 23,000 |
| May 13, 2026 | 2,018.00 | 2,039.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.10% | 43,600 |
| May 12, 2026 | 2,042.00 | 2,051.00 | 2,018.00 | 2,018.00 | 2,018.00 | -1.13% | 43,900 |
| May 11, 2026 | 1,978.00 | 2,046.00 | 1,971.00 | 2,041.00 | 2,041.00 | 3.08% | 129,300 |
| May 8, 2026 | 1,943.00 | 1,988.00 | 1,931.00 | 1,980.00 | 1,980.00 | 11.61% | 188,700 |
| May 7, 2026 | 1,792.00 | 1,796.00 | 1,733.00 | 1,774.00 | 1,774.00 | 2.96% | 110,400 |
| May 1, 2026 | 1,734.00 | 1,734.00 | 1,702.00 | 1,723.00 | 1,723.00 | 0.76% | 11,800 |
| Apr 30, 2026 | 1,719.00 | 1,719.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.21% | 13,500 |
| Apr 28, 2026 | 1,704.00 | 1,736.00 | 1,704.00 | 1,731.00 | 1,731.00 | 0.93% | 16,000 |
| Apr 27, 2026 | 1,731.00 | 1,733.00 | 1,713.00 | 1,715.00 | 1,715.00 | -1.10% | 24,700 |
| Apr 24, 2026 | 1,723.00 | 1,742.00 | 1,723.00 | 1,734.00 | 1,734.00 | 0.06% | 10,400 |
| Apr 23, 2026 | 1,749.00 | 1,756.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.03% | 14,600 |
| Apr 22, 2026 | 1,770.00 | 1,770.00 | 1,746.00 | 1,751.00 | 1,751.00 | -0.74% | 11,200 |
| Apr 21, 2026 | 1,768.00 | 1,779.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.17% | 7,600 |
| Apr 20, 2026 | 1,779.00 | 1,784.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.84% | 10,500 |
| Apr 17, 2026 | 1,784.00 | 1,786.00 | 1,777.00 | 1,782.00 | 1,782.00 | -0.11% | 9,100 |
| Apr 16, 2026 | 1,779.00 | 1,784.00 | 1,774.00 | 1,784.00 | 1,784.00 | 0.34% | 10,200 |
| Apr 15, 2026 | 1,779.00 | 1,787.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.79% | 8,500 |
| Apr 14, 2026 | 1,778.00 | 1,778.00 | 1,764.00 | 1,764.00 | 1,764.00 | - | 9,800 |
| Apr 13, 2026 | 1,756.00 | 1,778.00 | 1,756.00 | 1,764.00 | 1,764.00 | - | 10,300 |
| Apr 10, 2026 | 1,773.00 | 1,792.00 | 1,758.00 | 1,764.00 | 1,764.00 | -0.28% | 11,700 |
| Apr 9, 2026 | 1,799.00 | 1,799.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.34% | 13,900 |
| Apr 8, 2026 | 1,800.00 | 1,800.00 | 1,779.00 | 1,793.00 | 1,793.00 | 1.01% | 19,800 |
| Apr 7, 2026 | 1,767.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.51% | 11,600 |
| Apr 6, 2026 | 1,767.00 | 1,775.00 | 1,764.00 | 1,766.00 | 1,766.00 | -0.11% | 8,900 |
| Apr 3, 2026 | 1,747.00 | 1,776.00 | 1,747.00 | 1,768.00 | 1,768.00 | 0.80% | 25,400 |
| Apr 2, 2026 | 1,761.00 | 1,776.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.57% | 18,600 |
| Apr 1, 2026 | 1,715.00 | 1,747.00 | 1,715.00 | 1,744.00 | 1,744.00 | 2.11% | 38,000 |