Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 6,000.00
+50.00 (0.84%)
At close: Mar 27, 2026
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,000.00 | 6,002.00 | 5,957.00 | 6,000.00 | 6,000.00 | 0.84% | 314,800 |
| Mar 26, 2026 | 5,940.00 | 5,968.00 | 5,927.00 | 5,950.00 | 5,950.00 | 0.34% | 240,000 |
| Mar 25, 2026 | 5,910.00 | 5,963.00 | 5,906.00 | 5,930.00 | 5,930.00 | 1.61% | 202,900 |
| Mar 24, 2026 | 5,800.00 | 5,844.00 | 5,771.00 | 5,836.00 | 5,836.00 | 2.71% | 256,800 |
| Mar 23, 2026 | 5,684.00 | 5,762.00 | 5,644.00 | 5,682.00 | 5,682.00 | -2.54% | 166,100 |
| Mar 19, 2026 | 5,850.00 | 5,906.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.35% | 420,800 |
| Mar 18, 2026 | 5,870.00 | 5,918.00 | 5,841.00 | 5,910.00 | 5,910.00 | 0.08% | 212,700 |
| Mar 17, 2026 | 5,846.00 | 5,926.00 | 5,818.00 | 5,905.00 | 5,905.00 | 1.29% | 143,400 |
| Mar 16, 2026 | 5,870.00 | 5,898.00 | 5,819.00 | 5,830.00 | 5,830.00 | -0.77% | 246,600 |
| Mar 13, 2026 | 5,917.00 | 5,972.00 | 5,849.00 | 5,875.00 | 5,875.00 | -0.91% | 310,100 |
| Mar 12, 2026 | 6,059.00 | 6,093.00 | 5,917.00 | 5,929.00 | 5,929.00 | -4.12% | 162,000 |
| Mar 11, 2026 | 6,250.00 | 6,269.00 | 6,180.00 | 6,184.00 | 6,184.00 | -0.37% | 151,300 |
| Mar 10, 2026 | 6,312.00 | 6,312.00 | 6,207.00 | 6,207.00 | 6,207.00 | -0.40% | 165,100 |
| Mar 9, 2026 | 6,116.00 | 6,298.00 | 6,116.00 | 6,232.00 | 6,232.00 | -1.86% | 182,100 |
| Mar 6, 2026 | 6,351.00 | 6,374.00 | 6,287.00 | 6,350.00 | 6,350.00 | -1.00% | 232,000 |
| Mar 5, 2026 | 6,472.00 | 6,524.00 | 6,414.00 | 6,414.00 | 6,414.00 | 0.60% | 236,800 |
| 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 |