Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,110.00
-47.00 (-0.91%)
Jul 16, 2026, 3:30 PM JST
Suzuken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5,137.00 | 5,198.00 | 5,105.00 | 5,107.00 | - | -0.97% | 62,700 |
| Jul 15, 2026 | 5,063.00 | 5,169.00 | 5,046.00 | 5,157.00 | 5,157.00 | 3.28% | 335,800 |
| Jul 14, 2026 | 4,980.00 | 5,027.00 | 4,940.00 | 4,993.00 | 4,993.00 | 1.69% | 230,100 |
| Jul 13, 2026 | 4,987.00 | 4,988.00 | 4,884.00 | 4,910.00 | 4,910.00 | -0.57% | 178,000 |
| Jul 10, 2026 | 5,007.00 | 5,039.00 | 4,904.00 | 4,938.00 | 4,938.00 | -1.75% | 204,900 |
| Jul 9, 2026 | 5,050.00 | 5,077.00 | 5,003.00 | 5,026.00 | 5,026.00 | -0.81% | 155,300 |
| Jul 8, 2026 | 5,070.00 | 5,135.00 | 5,047.00 | 5,067.00 | 5,067.00 | 0.68% | 224,200 |
| Jul 7, 2026 | 4,987.00 | 5,067.00 | 4,971.00 | 5,033.00 | 5,033.00 | -0.08% | 366,400 |
| Jul 6, 2026 | 4,995.00 | 5,078.00 | 4,951.00 | 5,037.00 | 5,037.00 | 1.76% | 211,100 |
| Jul 3, 2026 | 4,994.00 | 5,053.00 | 4,943.00 | 4,950.00 | 4,950.00 | 0.53% | 194,600 |
| Jul 2, 2026 | 4,966.00 | 4,997.00 | 4,909.00 | 4,924.00 | 4,924.00 | 1.23% | 170,500 |
| Jul 1, 2026 | 4,900.00 | 4,915.00 | 4,832.00 | 4,864.00 | 4,864.00 | -1.46% | 169,200 |
| Jun 30, 2026 | 4,981.00 | 5,010.00 | 4,908.00 | 4,936.00 | 4,936.00 | -1.40% | 204,200 |
| Jun 29, 2026 | 5,024.00 | 5,055.00 | 4,944.00 | 5,006.00 | 5,006.00 | 0.60% | 216,700 |
| Jun 26, 2026 | 5,006.00 | 5,027.00 | 4,943.00 | 4,976.00 | 4,976.00 | 0.12% | 211,600 |
| Jun 25, 2026 | 5,049.00 | 5,049.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.15% | 164,000 |
| Jun 24, 2026 | 4,977.00 | 5,071.00 | 4,976.00 | 5,028.00 | 5,028.00 | 1.02% | 227,700 |
| Jun 23, 2026 | 4,919.00 | 4,991.00 | 4,880.00 | 4,977.00 | 4,977.00 | 1.68% | 199,800 |
| Jun 22, 2026 | 4,873.00 | 4,895.00 | 4,810.00 | 4,895.00 | 4,895.00 | 0.25% | 148,900 |
| Jun 19, 2026 | 4,935.00 | 4,945.00 | 4,883.00 | 4,883.00 | 4,883.00 | -1.53% | 442,900 |
| Jun 18, 2026 | 5,000.00 | 5,010.00 | 4,930.00 | 4,959.00 | 4,959.00 | -0.84% | 194,100 |
| Jun 17, 2026 | 5,040.00 | 5,067.00 | 4,994.00 | 5,001.00 | 5,001.00 | - | 162,400 |
| Jun 16, 2026 | 5,006.00 | 5,055.00 | 4,972.00 | 5,001.00 | 5,001.00 | -1.09% | 170,200 |
| Jun 15, 2026 | 5,078.00 | 5,095.00 | 5,044.00 | 5,056.00 | 5,056.00 | 0.04% | 158,800 |
| Jun 12, 2026 | 5,019.00 | 5,078.00 | 4,966.00 | 5,054.00 | 5,054.00 | -0.14% | 307,000 |
| Jun 11, 2026 | 5,101.00 | 5,149.00 | 5,059.00 | 5,061.00 | 5,061.00 | -0.69% | 208,600 |
| Jun 10, 2026 | 5,105.00 | 5,146.00 | 5,065.00 | 5,096.00 | 5,096.00 | 0.02% | 323,200 |
| Jun 9, 2026 | 5,065.00 | 5,145.00 | 5,045.00 | 5,095.00 | 5,095.00 | 0.59% | 281,200 |
| Jun 8, 2026 | 5,028.00 | 5,128.00 | 5,012.00 | 5,065.00 | 5,065.00 | 0.20% | 435,500 |
| Jun 5, 2026 | 5,072.00 | 5,089.00 | 5,011.00 | 5,055.00 | 5,055.00 | 0.70% | 351,400 |
| Jun 4, 2026 | 5,046.00 | 5,098.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.70% | 266,300 |
| Jun 3, 2026 | 5,044.00 | 5,107.00 | 4,972.00 | 5,107.00 | 5,107.00 | 0.47% | 176,400 |
| Jun 2, 2026 | 5,050.00 | 5,131.00 | 5,044.00 | 5,083.00 | 5,083.00 | -0.80% | 236,700 |
| Jun 1, 2026 | 5,255.00 | 5,255.00 | 5,119.00 | 5,124.00 | 5,124.00 | -3.05% | 219,000 |
| May 29, 2026 | 5,216.00 | 5,335.00 | 5,216.00 | 5,285.00 | 5,285.00 | 0.88% | 194,500 |
| May 28, 2026 | 5,282.00 | 5,325.00 | 5,205.00 | 5,239.00 | 5,239.00 | -0.49% | 339,700 |
| May 27, 2026 | 5,215.00 | 5,287.00 | 5,138.00 | 5,265.00 | 5,265.00 | 0.73% | 252,800 |
| May 26, 2026 | 5,283.00 | 5,298.00 | 5,212.00 | 5,227.00 | 5,227.00 | -1.06% | 225,900 |
| May 25, 2026 | 5,398.00 | 5,417.00 | 5,201.00 | 5,283.00 | 5,283.00 | -1.27% | 201,900 |
| May 22, 2026 | 5,362.00 | 5,377.00 | 5,307.00 | 5,351.00 | 5,351.00 | 0.13% | 213,800 |
| May 21, 2026 | 5,350.00 | 5,425.00 | 5,315.00 | 5,344.00 | 5,344.00 | 0.72% | 155,600 |
| May 20, 2026 | 5,346.00 | 5,414.00 | 5,263.00 | 5,306.00 | 5,306.00 | -1.89% | 287,600 |
| May 19, 2026 | 5,342.00 | 5,430.00 | 5,293.00 | 5,408.00 | 5,408.00 | 2.58% | 243,400 |
| May 18, 2026 | 5,313.00 | 5,397.00 | 5,259.00 | 5,272.00 | 5,272.00 | -0.73% | 261,500 |
| May 15, 2026 | 5,119.00 | 5,311.00 | 5,048.00 | 5,311.00 | 5,311.00 | 5.82% | 354,300 |
| May 14, 2026 | 5,260.00 | 5,260.00 | 4,906.00 | 5,019.00 | 5,019.00 | -5.10% | 277,900 |
| May 13, 2026 | 5,359.00 | 5,368.00 | 5,287.00 | 5,289.00 | 5,289.00 | -0.47% | 129,400 |
| May 12, 2026 | 5,400.00 | 5,409.00 | 5,286.00 | 5,314.00 | 5,314.00 | -1.04% | 113,000 |
| May 11, 2026 | 5,370.00 | 5,407.00 | 5,318.00 | 5,370.00 | 5,370.00 | -0.63% | 203,000 |
| May 8, 2026 | 5,411.00 | 5,426.00 | 5,327.00 | 5,404.00 | 5,404.00 | -1.01% | 269,500 |