Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 6,420.00
+36.00 (0.56%)
Jan 23, 2026, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,396.00 | 6,449.00 | 6,396.00 | 6,422.00 | - | 0.60% | 11,000 |
| 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 |
| Dec 16, 2025 | 6,251.00 | 6,269.00 | 6,167.00 | 6,167.00 | 6,167.00 | -1.31% | 207,300 |
| Dec 15, 2025 | 6,277.00 | 6,304.00 | 6,227.00 | 6,249.00 | 6,249.00 | 0.06% | 166,200 |
| Dec 12, 2025 | 6,266.00 | 6,294.00 | 6,211.00 | 6,245.00 | 6,245.00 | 0.90% | 169,800 |
| Dec 11, 2025 | 6,195.00 | 6,217.00 | 6,160.00 | 6,189.00 | 6,189.00 | 1.04% | 192,500 |
| Dec 10, 2025 | 6,083.00 | 6,129.00 | 6,075.00 | 6,125.00 | 6,125.00 | 0.69% | 92,300 |
| Dec 9, 2025 | 6,033.00 | 6,093.00 | 6,022.00 | 6,083.00 | 6,083.00 | 0.81% | 130,800 |
| Dec 8, 2025 | 5,930.00 | 6,036.00 | 5,899.00 | 6,034.00 | 6,034.00 | 2.76% | 152,700 |
| Dec 5, 2025 | 5,955.00 | 5,970.00 | 5,855.00 | 5,872.00 | 5,872.00 | -1.66% | 137,900 |
| Dec 4, 2025 | 5,948.00 | 5,986.00 | 5,901.00 | 5,971.00 | 5,971.00 | -0.68% | 165,700 |
| Dec 3, 2025 | 6,006.00 | 6,054.00 | 5,965.00 | 6,012.00 | 6,012.00 | 0.10% | 145,700 |
| Dec 2, 2025 | 5,985.00 | 6,010.00 | 5,951.00 | 6,006.00 | 6,006.00 | 0.35% | 144,100 |
| Dec 1, 2025 | 6,076.00 | 6,095.00 | 5,985.00 | 5,985.00 | 5,985.00 | -1.50% | 193,200 |
| Nov 28, 2025 | 6,036.00 | 6,111.00 | 6,024.00 | 6,076.00 | 6,076.00 | 0.75% | 183,900 |
| Nov 27, 2025 | 6,038.00 | 6,080.00 | 6,004.00 | 6,031.00 | 6,031.00 | -0.08% | 120,900 |
| Nov 26, 2025 | 6,033.00 | 6,079.00 | 5,995.00 | 6,036.00 | 6,036.00 | 0.33% | 185,600 |
| Nov 25, 2025 | 5,860.00 | 6,063.00 | 5,798.00 | 6,016.00 | 6,016.00 | 4.14% | 248,900 |
| Nov 21, 2025 | 5,800.00 | 5,812.00 | 5,770.00 | 5,777.00 | 5,777.00 | 0.42% | 241,000 |
| Nov 20, 2025 | 5,777.00 | 5,797.00 | 5,731.00 | 5,753.00 | 5,753.00 | -0.42% | 150,100 |
| Nov 19, 2025 | 5,773.00 | 5,846.00 | 5,744.00 | 5,777.00 | 5,777.00 | -0.28% | 158,500 |
| Nov 18, 2025 | 5,955.00 | 5,963.00 | 5,780.00 | 5,793.00 | 5,793.00 | -2.85% | 153,300 |
| Nov 17, 2025 | 5,921.00 | 5,987.00 | 5,865.00 | 5,963.00 | 5,963.00 | 0.34% | 161,100 |
| Nov 14, 2025 | 5,778.00 | 5,944.00 | 5,710.00 | 5,943.00 | 5,943.00 | 2.82% | 213,600 |
| Nov 13, 2025 | 6,042.00 | 6,047.00 | 5,682.00 | 5,780.00 | 5,780.00 | -2.96% | 417,200 |
| Nov 12, 2025 | 5,930.00 | 6,039.00 | 5,906.00 | 5,956.00 | 5,956.00 | 1.19% | 183,100 |
| Nov 11, 2025 | 5,949.00 | 5,960.00 | 5,878.00 | 5,886.00 | 5,886.00 | -1.06% | 137,700 |
| Nov 10, 2025 | 5,988.00 | 5,997.00 | 5,914.00 | 5,949.00 | 5,949.00 | -0.07% | 148,700 |