Suzuden Corporation (TYO:7480)
Japan · Delayed Price · Currency is JPY 2,035.00
-2.00 (-0.10%)
May 26, 2026, 3:30 PM JST
Suzuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,704.00 | 1,720.00 | 1,698.00 | 1,708.00 | 1,708.00 | -0.23% | 16,200 |
| Mar 30, 2026 | 1,700.00 | 1,720.00 | 1,688.00 | 1,712.00 | 1,712.00 | 0.20% | 30,900 |
| Mar 27, 2026 | 1,772.00 | 1,784.00 | 1,760.00 | 1,784.00 | 1,708.50 | 0.79% | 29,300 |
| Mar 26, 2026 | 1,793.00 | 1,793.00 | 1,755.00 | 1,770.00 | 1,695.09 | -0.28% | 18,200 |
| Mar 25, 2026 | 1,765.00 | 1,782.00 | 1,761.00 | 1,775.00 | 1,699.88 | 1.43% | 24,000 |
| Mar 24, 2026 | 1,745.00 | 1,757.00 | 1,736.00 | 1,750.00 | 1,675.94 | 1.80% | 17,000 |
| Mar 23, 2026 | 1,745.00 | 1,745.00 | 1,701.00 | 1,719.00 | 1,646.25 | -2.11% | 35,400 |
| Mar 19, 2026 | 1,775.00 | 1,784.00 | 1,756.00 | 1,756.00 | 1,681.68 | -2.28% | 22,800 |
| Mar 18, 2026 | 1,779.00 | 1,799.00 | 1,779.00 | 1,797.00 | 1,720.95 | 1.53% | 11,400 |
| Mar 17, 2026 | 1,776.00 | 1,793.00 | 1,769.00 | 1,770.00 | 1,695.09 | 0.23% | 11,000 |
| Mar 16, 2026 | 1,755.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,691.26 | 0.63% | 18,000 |
| Mar 13, 2026 | 1,753.00 | 1,765.00 | 1,753.00 | 1,755.00 | 1,680.73 | -0.28% | 21,300 |
| Mar 12, 2026 | 1,795.00 | 1,795.00 | 1,753.00 | 1,760.00 | 1,685.52 | -2.28% | 27,500 |
| Mar 11, 2026 | 1,795.00 | 1,809.00 | 1,795.00 | 1,801.00 | 1,724.78 | 0.61% | 15,900 |