Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,777.00
+24.00 (0.42%)
Nov 21, 2025, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 5,856.00 | 5,956.00 | 5,855.00 | 5,953.00 | 5,953.00 | 1.66% | 160,000 |
| Nov 6, 2025 | 5,804.00 | 5,890.00 | 5,790.00 | 5,856.00 | 5,856.00 | 0.90% | 167,000 |
| Nov 5, 2025 | 5,810.00 | 5,857.00 | 5,751.00 | 5,804.00 | 5,804.00 | 0.62% | 170,900 |
| Nov 4, 2025 | 5,833.00 | 5,860.00 | 5,750.00 | 5,768.00 | 5,768.00 | -1.49% | 207,000 |
| Oct 31, 2025 | 5,843.00 | 5,855.00 | 5,781.00 | 5,855.00 | 5,855.00 | 1.05% | 186,400 |
| Oct 30, 2025 | 5,760.00 | 5,823.00 | 5,731.00 | 5,794.00 | 5,794.00 | 1.03% | 577,300 |
| Oct 29, 2025 | 5,842.00 | 5,920.00 | 5,722.00 | 5,735.00 | 5,735.00 | -2.07% | 140,800 |
| Oct 28, 2025 | 5,986.00 | 5,989.00 | 5,850.00 | 5,856.00 | 5,856.00 | -2.17% | 169,200 |
| Oct 27, 2025 | 5,923.00 | 6,006.00 | 5,895.00 | 5,986.00 | 5,986.00 | 2.45% | 162,400 |
| Oct 24, 2025 | 5,898.00 | 5,921.00 | 5,843.00 | 5,843.00 | 5,843.00 | -0.93% | 153,100 |
| Oct 23, 2025 | 5,865.00 | 5,921.00 | 5,864.00 | 5,898.00 | 5,898.00 | 0.56% | 145,500 |
| Oct 22, 2025 | 5,813.00 | 5,877.00 | 5,813.00 | 5,865.00 | 5,865.00 | 0.89% | 131,400 |
| Oct 21, 2025 | 5,863.00 | 5,886.00 | 5,813.00 | 5,813.00 | 5,813.00 | -0.79% | 149,900 |
| Oct 20, 2025 | 5,893.00 | 5,904.00 | 5,843.00 | 5,859.00 | 5,859.00 | 0.03% | 180,700 |
| Oct 17, 2025 | 5,868.00 | 5,886.00 | 5,832.00 | 5,857.00 | 5,857.00 | -0.58% | 171,000 |
| Oct 16, 2025 | 5,911.00 | 5,923.00 | 5,832.00 | 5,891.00 | 5,891.00 | 0.87% | 147,500 |
| Oct 15, 2025 | 5,800.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1.06% | 136,900 |
| Oct 14, 2025 | 5,813.00 | 5,853.00 | 5,730.00 | 5,779.00 | 5,779.00 | -0.76% | 180,700 |
| Oct 10, 2025 | 5,868.00 | 5,910.00 | 5,815.00 | 5,823.00 | 5,823.00 | -2.12% | 194,400 |
| Oct 9, 2025 | 5,879.00 | 5,949.00 | 5,834.00 | 5,949.00 | 5,949.00 | 0.76% | 175,200 |
| Oct 8, 2025 | 5,979.00 | 6,039.00 | 5,904.00 | 5,904.00 | 5,904.00 | -0.72% | 122,700 |
| Oct 7, 2025 | 5,902.00 | 5,963.00 | 5,884.00 | 5,947.00 | 5,947.00 | 0.76% | 154,700 |
| Oct 6, 2025 | 5,933.00 | 5,946.00 | 5,863.00 | 5,902.00 | 5,902.00 | 1.58% | 153,400 |
| Oct 3, 2025 | 5,806.00 | 5,852.00 | 5,781.00 | 5,810.00 | 5,810.00 | 0.07% | 134,500 |
| Oct 2, 2025 | 5,818.00 | 5,828.00 | 5,703.00 | 5,806.00 | 5,806.00 | -0.21% | 173,700 |
| Oct 1, 2025 | 5,817.00 | 5,857.00 | 5,765.00 | 5,818.00 | 5,818.00 | 0.02% | 204,800 |
| Sep 30, 2025 | 5,832.00 | 5,868.00 | 5,773.00 | 5,817.00 | 5,817.00 | -0.46% | 207,800 |
| Sep 29, 2025 | 5,811.00 | 5,853.00 | 5,722.00 | 5,844.00 | 5,844.00 | 0.31% | 209,200 |
| Sep 26, 2025 | 5,780.00 | 5,834.00 | 5,780.00 | 5,826.00 | 5,776.00 | 0.53% | 240,200 |
| Sep 25, 2025 | 5,798.00 | 5,805.00 | 5,762.00 | 5,795.00 | 5,745.27 | 0.14% | 199,300 |
| Sep 24, 2025 | 5,855.00 | 5,897.00 | 5,787.00 | 5,787.00 | 5,737.33 | -1.16% | 177,300 |
| Sep 22, 2025 | 5,803.00 | 5,904.00 | 5,803.00 | 5,855.00 | 5,804.75 | 1.00% | 149,200 |
| Sep 19, 2025 | 5,909.00 | 5,965.00 | 5,797.00 | 5,797.00 | 5,747.25 | -1.90% | 454,000 |
| Sep 18, 2025 | 5,885.00 | 5,917.00 | 5,800.00 | 5,909.00 | 5,858.29 | 0.42% | 169,400 |
| Sep 17, 2025 | 6,021.00 | 6,100.00 | 5,877.00 | 5,884.00 | 5,833.50 | -3.06% | 199,800 |
| Sep 16, 2025 | 6,078.00 | 6,090.00 | 5,999.00 | 6,070.00 | 6,017.91 | -0.13% | 224,900 |
| Sep 12, 2025 | 6,160.00 | 6,160.00 | 6,054.00 | 6,078.00 | 6,025.84 | -0.12% | 188,000 |
| Sep 11, 2025 | 6,068.00 | 6,136.00 | 6,031.00 | 6,085.00 | 6,032.78 | -0.51% | 160,000 |
| Sep 10, 2025 | 6,120.00 | 6,145.00 | 6,096.00 | 6,116.00 | 6,063.51 | -0.07% | 117,900 |
| Sep 9, 2025 | 6,090.00 | 6,150.00 | 6,075.00 | 6,120.00 | 6,067.48 | 0.76% | 131,800 |