Skip to main content
logo
Suzuden Corporation (TYO:7480)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
+50.00 (1.33%)
Oct 16, 2026, 3:30 PM JST

Suzuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,505.003,615.003,490.003,565.003,565.001.74%87,300
Sep 28, 20263,680.003,685.003,580.003,590.003,504.00-2.58%64,200
Sep 25, 20263,600.003,700.003,600.003,685.003,596.722.22%59,300
Sep 24, 20263,600.003,680.003,585.003,605.003,518.64-0.55%69,100
Sep 18, 20263,580.003,640.003,535.003,625.003,538.162.84%58,900
Sep 17, 20263,525.003,580.003,520.003,525.003,440.560.71%41,200
Sep 16, 20263,485.003,535.003,485.003,500.003,416.16-0.28%40,000
Sep 15, 20263,420.003,510.003,400.003,510.003,425.922.63%40,000
Sep 14, 20263,400.003,485.003,400.003,420.003,338.07-1.44%45,600
Sep 11, 20263,320.003,540.003,310.003,470.003,386.871.91%91,600
Sep 10, 20263,400.003,410.003,360.003,405.003,323.43-0.44%27,200
Sep 9, 20263,370.003,490.003,370.003,420.003,338.071.48%64,100
Sep 8, 20263,380.003,430.003,355.003,370.003,289.27-1.32%55,300
Sep 7, 20263,420.003,470.003,395.003,415.003,333.19-0.15%31,900
Sep 4, 20263,370.003,425.003,355.003,420.003,338.071.48%59,800
Sep 3, 20263,435.003,475.003,370.003,370.003,289.27-2.32%64,700
Sep 2, 20263,510.003,510.003,425.003,450.003,367.35-2.68%78,400
Sep 1, 20263,550.003,620.003,515.003,545.003,460.08-0.56%89,100
Aug 31, 20263,470.003,575.003,445.003,565.003,479.601.42%86,700
Aug 28, 20263,500.003,545.003,480.003,515.003,430.801.15%65,500
Aug 27, 20263,535.003,575.003,455.003,475.003,391.75-1.70%57,000
Aug 26, 20263,455.003,565.003,450.003,535.003,450.321.29%65,500
Aug 25, 20263,495.003,515.003,450.003,490.003,406.40-64,600
Aug 24, 20263,395.003,525.003,375.003,490.003,406.402.80%120,500
Aug 21, 20263,180.003,435.003,155.003,395.003,313.676.26%154,300
Aug 20, 20263,230.003,230.003,150.003,195.003,118.46-0.16%74,400
Aug 19, 20263,300.003,310.003,185.003,200.003,123.34-4.76%92,100
Aug 18, 20263,410.003,425.003,350.003,360.003,279.51-1.47%53,500
Aug 17, 20263,435.003,440.003,380.003,410.003,328.31-59,700
Aug 14, 20263,390.003,450.003,335.003,410.003,328.31-0.29%64,600
Aug 13, 20263,310.003,420.003,290.003,420.003,338.074.11%71,800
Aug 12, 20263,335.003,360.003,255.003,285.003,206.31-1.35%90,100
Aug 10, 20263,390.003,410.003,330.003,330.003,250.23-1.62%62,300
Aug 7, 20263,510.003,550.003,335.003,385.003,303.91-5.45%164,100
Aug 6, 20263,345.003,600.003,330.003,580.003,494.246.23%276,300
Aug 5, 20263,215.003,405.003,205.003,370.003,289.2716.17%586,900
Aug 4, 20262,901.002,901.002,901.002,901.002,831.5120.82%37,200
Aug 3, 20262,430.002,467.002,350.002,401.002,343.48-3.19%136,400