Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,826.00
+31.00 (0.53%)
Sep 26, 2025, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,780.00 | 5,834.00 | 5,780.00 | 5,826.00 | 5,826.00 | 0.53% | 240,200 |
| Sep 25, 2025 | 5,798.00 | 5,805.00 | 5,762.00 | 5,795.00 | 5,795.00 | 0.14% | 199,300 |
| Sep 24, 2025 | 5,855.00 | 5,897.00 | 5,787.00 | 5,787.00 | 5,787.00 | -1.16% | 177,300 |
| Sep 22, 2025 | 5,803.00 | 5,904.00 | 5,803.00 | 5,855.00 | 5,855.00 | 1.00% | 149,200 |
| Sep 19, 2025 | 5,909.00 | 5,965.00 | 5,797.00 | 5,797.00 | 5,797.00 | -1.90% | 454,000 |
| Sep 18, 2025 | 5,885.00 | 5,917.00 | 5,800.00 | 5,909.00 | 5,909.00 | 0.42% | 169,400 |
| Sep 17, 2025 | 6,021.00 | 6,100.00 | 5,877.00 | 5,884.00 | 5,884.00 | -3.06% | 199,800 |
| Sep 16, 2025 | 6,078.00 | 6,090.00 | 5,999.00 | 6,070.00 | 6,070.00 | -0.13% | 224,900 |
| Sep 12, 2025 | 6,160.00 | 6,160.00 | 6,054.00 | 6,078.00 | 6,078.00 | -0.12% | 188,000 |
| Sep 11, 2025 | 6,068.00 | 6,136.00 | 6,031.00 | 6,085.00 | 6,085.00 | -0.51% | 188,000 |
| Sep 10, 2025 | 6,120.00 | 6,145.00 | 6,096.00 | 6,116.00 | 6,116.00 | -0.07% | 117,900 |
| Sep 9, 2025 | 6,090.00 | 6,150.00 | 6,075.00 | 6,120.00 | 6,120.00 | 0.76% | 131,800 |
| Sep 8, 2025 | 6,050.00 | 6,099.00 | 6,036.00 | 6,074.00 | 6,074.00 | 0.83% | 140,700 |
| Sep 5, 2025 | 6,030.00 | 6,054.00 | 5,987.00 | 6,024.00 | 6,024.00 | 0.08% | 154,100 |
| Sep 4, 2025 | 6,020.00 | 6,037.00 | 5,992.00 | 6,019.00 | 6,019.00 | 0.42% | 136,000 |
| Sep 3, 2025 | 5,978.00 | 6,001.00 | 5,922.00 | 5,994.00 | 5,994.00 | 0.62% | 222,500 |
| Sep 2, 2025 | 6,000.00 | 6,020.00 | 5,939.00 | 5,957.00 | 5,957.00 | -0.10% | 147,600 |
| Sep 1, 2025 | 5,848.00 | 5,964.00 | 5,833.00 | 5,963.00 | 5,963.00 | 2.23% | 139,600 |
| Aug 29, 2025 | 5,907.00 | 5,918.00 | 5,833.00 | 5,833.00 | 5,833.00 | -1.09% | 138,100 |
| Aug 28, 2025 | 5,880.00 | 5,939.00 | 5,872.00 | 5,897.00 | 5,897.00 | 0.82% | 171,900 |
| Aug 27, 2025 | 5,830.00 | 5,866.00 | 5,798.00 | 5,849.00 | 5,849.00 | 0.69% | 163,600 |
| Aug 26, 2025 | 5,840.00 | 5,848.00 | 5,802.00 | 5,809.00 | 5,809.00 | -0.53% | 198,100 |
| Aug 25, 2025 | 5,825.00 | 5,858.00 | 5,785.00 | 5,840.00 | 5,840.00 | -1.05% | 121,000 |
| Aug 22, 2025 | 5,904.00 | 5,910.00 | 5,850.00 | 5,902.00 | 5,902.00 | 0.79% | 120,900 |
| Aug 21, 2025 | 5,908.00 | 5,929.00 | 5,817.00 | 5,856.00 | 5,856.00 | -0.36% | 105,900 |
| Aug 20, 2025 | 5,825.00 | 5,907.00 | 5,825.00 | 5,877.00 | 5,877.00 | 1.17% | 136,300 |
| Aug 19, 2025 | 5,773.00 | 5,853.00 | 5,759.00 | 5,809.00 | 5,809.00 | 1.29% | 165,200 |
| Aug 18, 2025 | 5,666.00 | 5,760.00 | 5,655.00 | 5,735.00 | 5,735.00 | 1.43% | 186,300 |
| Aug 15, 2025 | 5,568.00 | 5,692.00 | 5,568.00 | 5,654.00 | 5,654.00 | 1.87% | 289,500 |
| Aug 14, 2025 | 5,949.00 | 5,950.00 | 5,504.00 | 5,550.00 | 5,550.00 | -7.41% | 320,700 |
| Aug 13, 2025 | 5,967.00 | 6,080.00 | 5,873.00 | 5,994.00 | 5,994.00 | 0.45% | 300,700 |
| Aug 12, 2025 | 6,000.00 | 6,032.00 | 5,950.00 | 5,967.00 | 5,967.00 | -0.63% | 210,500 |
| Aug 8, 2025 | 5,890.00 | 6,005.00 | 5,888.00 | 6,005.00 | 6,005.00 | 1.95% | 147,600 |
| Aug 7, 2025 | 5,939.00 | 6,006.00 | 5,882.00 | 5,890.00 | 5,890.00 | -0.42% | 228,400 |
| Aug 6, 2025 | 5,845.00 | 5,918.00 | 5,845.00 | 5,915.00 | 5,915.00 | 1.63% | 134,000 |
| Aug 5, 2025 | 5,800.00 | 5,845.00 | 5,759.00 | 5,820.00 | 5,820.00 | 1.06% | 145,900 |
| Aug 4, 2025 | 5,711.00 | 5,759.00 | 5,658.00 | 5,759.00 | 5,759.00 | 0.03% | 146,300 |
| Aug 1, 2025 | 5,720.00 | 5,796.00 | 5,717.00 | 5,757.00 | 5,757.00 | 0.65% | 154,200 |
| Jul 31, 2025 | 5,690.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.83% | 202,300 |
| Jul 30, 2025 | 5,650.00 | 5,699.00 | 5,634.00 | 5,673.00 | 5,673.00 | 0.53% | 172,000 |
| Jul 29, 2025 | 5,537.00 | 5,650.00 | 5,519.00 | 5,643.00 | 5,643.00 | 0.82% | 147,300 |
| Jul 28, 2025 | 5,600.00 | 5,662.00 | 5,595.00 | 5,597.00 | 5,597.00 | -0.43% | 159,400 |
| Jul 25, 2025 | 5,559.00 | 5,632.00 | 5,515.00 | 5,621.00 | 5,621.00 | 0.86% | 138,500 |
| Jul 24, 2025 | 5,550.00 | 5,582.00 | 5,516.00 | 5,573.00 | 5,573.00 | 1.31% | 184,100 |
| Jul 23, 2025 | 5,501.00 | 5,549.00 | 5,438.00 | 5,501.00 | 5,501.00 | 1.10% | 194,100 |
| Jul 22, 2025 | 5,478.00 | 5,507.00 | 5,426.00 | 5,441.00 | 5,441.00 | -1.20% | 171,200 |
| Jul 18, 2025 | 5,521.00 | 5,548.00 | 5,500.00 | 5,507.00 | 5,507.00 | 0.22% | 196,500 |
| Jul 17, 2025 | 5,398.00 | 5,515.00 | 5,398.00 | 5,495.00 | 5,495.00 | 1.80% | 171,900 |
| Jul 16, 2025 | 5,378.00 | 5,411.00 | 5,347.00 | 5,398.00 | 5,398.00 | 0.37% | 131,500 |
| Jul 15, 2025 | 5,352.00 | 5,378.00 | 5,318.00 | 5,378.00 | 5,378.00 | 1.07% | 120,700 |