Skip to main content
logo
Suzuden Corporation (TYO:7480)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
+30.00 (0.89%)
Nov 9, 2026, 3:30 PM JST

Suzuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20263,400.003,430.003,340.003,400.003,400.000.89%90,600
Nov 6, 20263,215.003,420.003,075.003,370.003,370.00-5.47%161,400
Nov 5, 20263,705.003,705.003,490.003,565.003,565.00-4.55%174,900
Nov 4, 20263,770.003,830.003,650.003,735.003,735.0011.16%400,800
Nov 2, 20263,360.003,420.003,310.003,360.003,360.00-1.32%200,600
Oct 30, 20263,590.003,605.003,370.003,405.003,405.00-5.55%107,500
Oct 29, 20263,665.003,680.003,490.003,605.003,605.00-2.44%191,500
Oct 28, 20263,765.003,770.003,675.003,695.003,695.00-0.67%57,500
Oct 27, 20263,680.003,765.003,660.003,720.003,720.003.05%69,000
Oct 26, 20263,665.003,675.003,575.003,610.003,610.00-1.50%40,900
Oct 23, 20263,590.003,665.003,500.003,665.003,665.000.55%85,200
Oct 22, 20263,745.003,760.003,605.003,645.003,645.00-2.15%41,600
Oct 21, 20263,715.003,750.003,665.003,725.003,725.002.05%46,200
Oct 20, 20263,785.003,785.003,630.003,650.003,650.00-4.58%73,300
Oct 19, 20263,750.003,835.003,715.003,825.003,825.000.13%47,800
Oct 16, 20263,820.003,840.003,775.003,820.003,820.001.33%33,900
Oct 15, 20263,750.003,800.003,705.003,770.003,770.00-2.08%98,200
Oct 14, 20263,865.003,890.003,805.003,850.003,850.00-0.13%47,800
Oct 13, 20263,925.003,960.003,840.003,855.003,855.00-3.26%74,400
Oct 9, 20263,675.003,985.003,675.003,985.003,985.006.84%94,600
Oct 8, 20263,780.003,785.003,690.003,730.003,730.00-3.12%61,700
Oct 7, 20263,815.003,895.003,780.003,850.003,850.001.45%66,100
Oct 6, 20263,795.003,850.003,760.003,795.003,795.00-50,400
Oct 5, 20263,770.003,820.003,760.003,795.003,795.000.93%50,300
Oct 2, 20263,895.003,925.003,760.003,760.003,760.00-2.59%92,800
Oct 1, 20263,825.003,875.003,780.003,860.003,860.000.78%81,700
Sep 30, 20263,575.003,845.003,575.003,830.003,830.007.43%124,400
Sep 29, 20263,505.003,615.003,490.003,565.003,565.002.12%87,300
Sep 28, 20263,680.003,685.003,580.003,590.003,491.00-2.58%64,200
Sep 25, 20263,600.003,700.003,600.003,685.003,583.382.22%59,300
Sep 24, 20263,600.003,680.003,585.003,605.003,505.59-0.55%69,100
Sep 18, 20263,580.003,640.003,535.003,625.003,525.032.84%58,900
Sep 17, 20263,525.003,580.003,520.003,525.003,427.790.71%41,200
Sep 16, 20263,485.003,535.003,485.003,500.003,403.48-0.28%40,000
Sep 15, 20263,420.003,510.003,400.003,510.003,413.212.63%40,000
Sep 14, 20263,400.003,485.003,400.003,420.003,325.69-1.44%45,600
Sep 11, 20263,320.003,540.003,310.003,470.003,374.311.91%91,600
Sep 10, 20263,400.003,410.003,360.003,405.003,311.10-0.44%27,200
Sep 9, 20263,370.003,490.003,370.003,420.003,325.691.48%64,100
Sep 8, 20263,380.003,430.003,355.003,370.003,277.07-1.32%55,300
Sep 7, 20263,420.003,470.003,395.003,415.003,320.83-0.15%31,900
Sep 4, 20263,370.003,425.003,355.003,420.003,325.691.48%59,800
Sep 3, 20263,435.003,475.003,370.003,370.003,277.07-2.32%64,700
Sep 2, 20263,510.003,510.003,425.003,450.003,354.86-2.68%78,400
Sep 1, 20263,550.003,620.003,515.003,545.003,447.24-0.56%89,100
Aug 31, 20263,470.003,575.003,445.003,565.003,466.691.42%86,700
Aug 28, 20263,500.003,545.003,480.003,515.003,418.071.15%65,500
Aug 27, 20263,535.003,575.003,455.003,475.003,379.17-1.70%57,000
Aug 26, 20263,455.003,565.003,450.003,535.003,437.521.29%65,500
Aug 25, 20263,495.003,515.003,450.003,490.003,393.76-64,600