Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 6,414.00
+38.00 (0.60%)
Mar 5, 2026, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,450.00 | 6,459.00 | 6,292.00 | 6,376.00 | 6,376.00 | -1.29% | 224,600 |
| Mar 3, 2026 | 6,584.00 | 6,586.00 | 6,455.00 | 6,459.00 | 6,459.00 | -1.90% | 168,300 |
| Mar 2, 2026 | 6,538.00 | 6,612.00 | 6,512.00 | 6,584.00 | 6,584.00 | -0.33% | 259,900 |
| Feb 27, 2026 | 6,583.00 | 6,618.00 | 6,548.00 | 6,606.00 | 6,606.00 | 0.89% | 238,700 |
| Feb 26, 2026 | 6,555.00 | 6,596.00 | 6,541.00 | 6,548.00 | 6,548.00 | -0.11% | 174,600 |
| Feb 25, 2026 | 6,487.00 | 6,598.00 | 6,475.00 | 6,555.00 | 6,555.00 | 1.83% | 247,800 |
| Feb 24, 2026 | 6,378.00 | 6,437.00 | 6,307.00 | 6,437.00 | 6,437.00 | 2.53% | 265,800 |
| Feb 20, 2026 | 6,427.00 | 6,461.00 | 6,278.00 | 6,278.00 | 6,278.00 | -2.64% | 386,800 |
| Feb 19, 2026 | 6,326.00 | 6,461.00 | 6,283.00 | 6,448.00 | 6,448.00 | 1.93% | 146,100 |
| Feb 18, 2026 | 6,300.00 | 6,363.00 | 6,283.00 | 6,326.00 | 6,326.00 | 1.59% | 158,700 |
| Feb 17, 2026 | 6,223.00 | 6,293.00 | 6,200.00 | 6,227.00 | 6,227.00 | 0.08% | 137,700 |
| Feb 16, 2026 | 6,240.00 | 6,260.00 | 6,150.00 | 6,222.00 | 6,222.00 | -0.29% | 205,000 |
| Feb 13, 2026 | 6,367.00 | 6,407.00 | 6,169.00 | 6,240.00 | 6,240.00 | -1.42% | 225,100 |
| Feb 12, 2026 | 6,648.00 | 6,668.00 | 6,210.00 | 6,330.00 | 6,330.00 | -3.64% | 238,500 |
| Feb 10, 2026 | 6,560.00 | 6,615.00 | 6,511.00 | 6,569.00 | 6,569.00 | 0.29% | 157,800 |
| Feb 9, 2026 | 6,568.00 | 6,606.00 | 6,491.00 | 6,550.00 | 6,550.00 | 1.64% | 151,200 |
| Feb 6, 2026 | 6,430.00 | 6,454.00 | 6,383.00 | 6,444.00 | 6,444.00 | 0.72% | 122,000 |
| Feb 5, 2026 | 6,400.00 | 6,433.00 | 6,338.00 | 6,398.00 | 6,398.00 | 0.95% | 139,200 |
| Feb 4, 2026 | 6,309.00 | 6,373.00 | 6,294.00 | 6,338.00 | 6,338.00 | 0.46% | 130,200 |
| Feb 3, 2026 | 6,232.00 | 6,343.00 | 6,208.00 | 6,309.00 | 6,309.00 | 1.24% | 163,700 |
| Feb 2, 2026 | 6,291.00 | 6,332.00 | 6,209.00 | 6,232.00 | 6,232.00 | 0.06% | 149,400 |
| Jan 30, 2026 | 6,183.00 | 6,239.00 | 6,160.00 | 6,228.00 | 6,228.00 | 0.83% | 179,600 |
| Jan 29, 2026 | 6,122.00 | 6,183.00 | 6,056.00 | 6,177.00 | 6,177.00 | 0.80% | 189,600 |
| Jan 28, 2026 | 6,188.00 | 6,261.00 | 6,126.00 | 6,128.00 | 6,128.00 | -2.09% | 159,200 |
| Jan 27, 2026 | 6,261.00 | 6,297.00 | 6,235.00 | 6,259.00 | 6,259.00 | -0.81% | 115,800 |
| Jan 26, 2026 | 6,354.00 | 6,358.00 | 6,277.00 | 6,310.00 | 6,310.00 | -1.71% | 116,600 |
| Jan 23, 2026 | 6,396.00 | 6,449.00 | 6,396.00 | 6,420.00 | 6,420.00 | 0.56% | 103,200 |
| Jan 22, 2026 | 6,389.00 | 6,434.00 | 6,358.00 | 6,384.00 | 6,384.00 | 0.49% | 169,300 |
| Jan 21, 2026 | 6,327.00 | 6,369.00 | 6,295.00 | 6,353.00 | 6,353.00 | 0.60% | 178,400 |
| Jan 20, 2026 | 6,297.00 | 6,339.00 | 6,251.00 | 6,315.00 | 6,315.00 | 0.21% | 104,500 |
| Jan 19, 2026 | 6,263.00 | 6,347.00 | 6,258.00 | 6,302.00 | 6,302.00 | 0.64% | 147,000 |
| Jan 16, 2026 | 6,303.00 | 6,303.00 | 6,114.00 | 6,262.00 | 6,262.00 | -0.93% | 140,200 |
| Jan 15, 2026 | 6,361.00 | 6,383.00 | 6,304.00 | 6,321.00 | 6,321.00 | -0.63% | 156,900 |
| Jan 14, 2026 | 6,371.00 | 6,383.00 | 6,300.00 | 6,361.00 | 6,361.00 | 0.14% | 171,100 |
| Jan 13, 2026 | 6,414.00 | 6,426.00 | 6,304.00 | 6,352.00 | 6,352.00 | 0.24% | 468,600 |
| Jan 9, 2026 | 6,287.00 | 6,337.00 | 6,280.00 | 6,337.00 | 6,337.00 | 0.80% | 208,300 |
| Jan 8, 2026 | 6,280.00 | 6,310.00 | 6,257.00 | 6,287.00 | 6,287.00 | 0.43% | 204,300 |
| Jan 7, 2026 | 6,252.00 | 6,288.00 | 6,225.00 | 6,260.00 | 6,260.00 | 0.13% | 223,400 |
| Jan 6, 2026 | 6,217.00 | 6,253.00 | 6,189.00 | 6,252.00 | 6,252.00 | 0.58% | 214,100 |
| Jan 5, 2026 | 6,136.00 | 6,231.00 | 6,130.00 | 6,216.00 | 6,216.00 | 1.39% | 203,400 |
| Dec 30, 2025 | 6,195.00 | 6,195.00 | 6,124.00 | 6,131.00 | 6,131.00 | -0.39% | 103,000 |
| Dec 29, 2025 | 6,240.00 | 6,240.00 | 6,128.00 | 6,155.00 | 6,155.00 | -0.87% | 150,500 |
| Dec 26, 2025 | 6,220.00 | 6,229.00 | 6,163.00 | 6,209.00 | 6,209.00 | -0.02% | 85,400 |
| Dec 25, 2025 | 6,222.00 | 6,222.00 | 6,164.00 | 6,210.00 | 6,210.00 | 0.29% | 39,300 |
| Dec 24, 2025 | 6,289.00 | 6,289.00 | 6,165.00 | 6,192.00 | 6,192.00 | -1.10% | 95,800 |
| Dec 23, 2025 | 6,221.00 | 6,272.00 | 6,214.00 | 6,261.00 | 6,261.00 | 0.71% | 102,000 |
| Dec 22, 2025 | 6,300.00 | 6,300.00 | 6,205.00 | 6,217.00 | 6,217.00 | -0.58% | 107,200 |
| Dec 19, 2025 | 6,210.00 | 6,280.00 | 6,193.00 | 6,253.00 | 6,253.00 | 0.85% | 245,500 |
| Dec 18, 2025 | 6,200.00 | 6,205.00 | 6,139.00 | 6,200.00 | 6,200.00 | 1.61% | 150,200 |
| Dec 17, 2025 | 6,124.00 | 6,153.00 | 6,075.00 | 6,102.00 | 6,102.00 | -1.05% | 149,400 |