Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,843.00
-55.00 (-0.93%)
Oct 24, 2025, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 188,000 |
| 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 |
| Sep 8, 2025 | 6,050.00 | 6,099.00 | 6,036.00 | 6,074.00 | 6,021.87 | 0.83% | 140,700 |
| Sep 5, 2025 | 6,030.00 | 6,054.00 | 5,987.00 | 6,024.00 | 5,972.30 | 0.08% | 154,100 |
| Sep 4, 2025 | 6,020.00 | 6,037.00 | 5,992.00 | 6,019.00 | 5,967.34 | 0.42% | 136,000 |
| Sep 3, 2025 | 5,978.00 | 6,001.00 | 5,922.00 | 5,994.00 | 5,942.56 | 0.62% | 222,500 |
| Sep 2, 2025 | 6,000.00 | 6,020.00 | 5,939.00 | 5,957.00 | 5,905.88 | -0.10% | 147,600 |
| Sep 1, 2025 | 5,848.00 | 5,964.00 | 5,833.00 | 5,963.00 | 5,911.84 | 2.23% | 139,600 |
| Aug 29, 2025 | 5,907.00 | 5,918.00 | 5,833.00 | 5,833.00 | 5,782.95 | -1.09% | 138,100 |
| Aug 28, 2025 | 5,880.00 | 5,939.00 | 5,872.00 | 5,897.00 | 5,846.40 | 0.82% | 171,900 |
| Aug 27, 2025 | 5,830.00 | 5,866.00 | 5,798.00 | 5,849.00 | 5,798.82 | 0.69% | 163,600 |
| Aug 26, 2025 | 5,840.00 | 5,848.00 | 5,802.00 | 5,809.00 | 5,759.16 | -0.53% | 198,100 |
| Aug 25, 2025 | 5,825.00 | 5,858.00 | 5,785.00 | 5,840.00 | 5,789.89 | -1.05% | 121,000 |
| Aug 22, 2025 | 5,904.00 | 5,910.00 | 5,850.00 | 5,902.00 | 5,851.36 | 0.79% | 120,900 |
| Aug 21, 2025 | 5,908.00 | 5,929.00 | 5,817.00 | 5,856.00 | 5,805.76 | -0.36% | 105,900 |
| Aug 20, 2025 | 5,825.00 | 5,907.00 | 5,825.00 | 5,877.00 | 5,826.58 | 1.17% | 136,300 |
| Aug 19, 2025 | 5,773.00 | 5,853.00 | 5,759.00 | 5,809.00 | 5,759.16 | 1.29% | 165,200 |
| Aug 18, 2025 | 5,666.00 | 5,760.00 | 5,655.00 | 5,735.00 | 5,685.79 | 1.43% | 186,300 |
| Aug 15, 2025 | 5,568.00 | 5,692.00 | 5,568.00 | 5,654.00 | 5,605.49 | 1.87% | 289,500 |
| Aug 14, 2025 | 5,949.00 | 5,950.00 | 5,504.00 | 5,550.00 | 5,502.38 | -7.41% | 320,700 |
| Aug 13, 2025 | 5,967.00 | 6,080.00 | 5,873.00 | 5,994.00 | 5,942.57 | 0.45% | 300,700 |