Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,289.00
-25.00 (-0.47%)
May 13, 2026, 3:30 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5,443.00 | 5,504.00 | 5,395.00 | 5,459.00 | 5,459.00 | -0.69% | 201,200 |
| May 1, 2026 | 5,532.00 | 5,532.00 | 5,446.00 | 5,497.00 | 5,497.00 | -0.95% | 99,700 |
| Apr 30, 2026 | 5,561.00 | 5,587.00 | 5,511.00 | 5,550.00 | 5,550.00 | -0.20% | 209,000 |
| Apr 28, 2026 | 5,610.00 | 5,613.00 | 5,520.00 | 5,561.00 | 5,561.00 | -0.02% | 127,000 |
| Apr 27, 2026 | 5,543.00 | 5,587.00 | 5,510.00 | 5,562.00 | 5,562.00 | -0.50% | 166,200 |
| Apr 24, 2026 | 5,576.00 | 5,636.00 | 5,532.00 | 5,590.00 | 5,590.00 | 0.11% | 125,400 |
| Apr 23, 2026 | 5,590.00 | 5,622.00 | 5,539.00 | 5,584.00 | 5,584.00 | -1.22% | 158,300 |
| Apr 22, 2026 | 5,782.00 | 5,799.00 | 5,641.00 | 5,653.00 | 5,653.00 | -2.72% | 126,000 |
| Apr 21, 2026 | 5,865.00 | 5,907.00 | 5,782.00 | 5,811.00 | 5,811.00 | -1.12% | 86,800 |
| Apr 20, 2026 | 6,001.00 | 6,001.00 | 5,875.00 | 5,877.00 | 5,877.00 | -0.99% | 84,800 |
| Apr 17, 2026 | 5,998.00 | 6,033.00 | 5,936.00 | 5,936.00 | 5,936.00 | -1.93% | 128,600 |
| Apr 16, 2026 | 6,116.00 | 6,116.00 | 6,025.00 | 6,053.00 | 6,053.00 | -0.18% | 163,100 |
| Apr 15, 2026 | 5,988.00 | 6,078.00 | 5,970.00 | 6,064.00 | 6,064.00 | 1.61% | 209,600 |
| Apr 14, 2026 | 6,028.00 | 6,041.00 | 5,948.00 | 5,968.00 | 5,968.00 | -0.45% | 133,700 |
| Apr 13, 2026 | 6,032.00 | 6,066.00 | 5,964.00 | 5,995.00 | 5,995.00 | -0.61% | 180,700 |
| Apr 10, 2026 | 6,182.00 | 6,197.00 | 6,032.00 | 6,032.00 | 6,032.00 | -2.91% | 142,000 |
| Apr 9, 2026 | 6,245.00 | 6,301.00 | 6,213.00 | 6,213.00 | 6,213.00 | -0.58% | 197,800 |
| Apr 8, 2026 | 6,218.00 | 6,278.00 | 6,208.00 | 6,249.00 | 6,249.00 | 2.14% | 358,200 |
| Apr 7, 2026 | 6,175.00 | 6,175.00 | 6,071.00 | 6,118.00 | 6,118.00 | -0.10% | 137,700 |
| Apr 6, 2026 | 6,100.00 | 6,171.00 | 6,099.00 | 6,124.00 | 6,124.00 | 0.03% | 109,200 |
| Apr 3, 2026 | 6,135.00 | 6,153.00 | 6,080.00 | 6,122.00 | 6,122.00 | 0.36% | 108,100 |
| Apr 2, 2026 | 6,080.00 | 6,168.00 | 6,077.00 | 6,100.00 | 6,100.00 | -0.16% | 151,600 |
| Apr 1, 2026 | 5,999.00 | 6,110.00 | 5,960.00 | 6,110.00 | 6,110.00 | 2.95% | 248,800 |
| Mar 31, 2026 | 5,885.00 | 5,974.00 | 5,810.00 | 5,935.00 | 5,935.00 | 0.87% | 224,000 |
| Mar 30, 2026 | 5,750.00 | 5,910.00 | 5,750.00 | 5,884.00 | 5,884.00 | -1.93% | 377,300 |
| Mar 27, 2026 | 6,000.00 | 6,002.00 | 5,957.00 | 6,000.00 | 5,950.00 | 0.84% | 314,800 |
| Mar 26, 2026 | 5,940.00 | 5,968.00 | 5,927.00 | 5,950.00 | 5,900.42 | 0.34% | 240,000 |
| Mar 25, 2026 | 5,910.00 | 5,963.00 | 5,906.00 | 5,930.00 | 5,880.58 | 1.61% | 202,900 |
| Mar 24, 2026 | 5,800.00 | 5,844.00 | 5,771.00 | 5,836.00 | 5,787.37 | 2.71% | 256,800 |
| Mar 23, 2026 | 5,684.00 | 5,762.00 | 5,644.00 | 5,682.00 | 5,634.65 | -2.54% | 166,100 |
| Mar 19, 2026 | 5,850.00 | 5,906.00 | 5,830.00 | 5,830.00 | 5,781.42 | -1.35% | 420,800 |
| Mar 18, 2026 | 5,870.00 | 5,918.00 | 5,841.00 | 5,910.00 | 5,860.75 | 0.08% | 212,700 |
| Mar 17, 2026 | 5,846.00 | 5,926.00 | 5,818.00 | 5,905.00 | 5,855.79 | 1.29% | 143,400 |
| Mar 16, 2026 | 5,870.00 | 5,898.00 | 5,819.00 | 5,830.00 | 5,781.42 | -0.77% | 246,600 |
| Mar 13, 2026 | 5,917.00 | 5,972.00 | 5,849.00 | 5,875.00 | 5,826.04 | -0.91% | 310,100 |
| Mar 12, 2026 | 6,059.00 | 6,093.00 | 5,917.00 | 5,929.00 | 5,879.59 | -4.12% | 162,000 |
| Mar 11, 2026 | 6,250.00 | 6,269.00 | 6,180.00 | 6,184.00 | 6,132.47 | -0.37% | 151,300 |
| Mar 10, 2026 | 6,312.00 | 6,312.00 | 6,207.00 | 6,207.00 | 6,155.28 | -0.40% | 165,100 |
| Mar 9, 2026 | 6,116.00 | 6,298.00 | 6,116.00 | 6,232.00 | 6,180.07 | -1.86% | 182,100 |
| Mar 6, 2026 | 6,351.00 | 6,374.00 | 6,287.00 | 6,350.00 | 6,297.08 | -1.00% | 232,000 |
| Mar 5, 2026 | 6,472.00 | 6,524.00 | 6,414.00 | 6,414.00 | 6,360.55 | 0.60% | 236,800 |
| Mar 4, 2026 | 6,450.00 | 6,459.00 | 6,292.00 | 6,376.00 | 6,322.87 | -1.29% | 224,600 |
| Mar 3, 2026 | 6,584.00 | 6,586.00 | 6,455.00 | 6,459.00 | 6,405.18 | -1.90% | 168,300 |
| Mar 2, 2026 | 6,538.00 | 6,612.00 | 6,512.00 | 6,584.00 | 6,529.13 | -0.33% | 259,900 |
| Feb 27, 2026 | 6,583.00 | 6,618.00 | 6,548.00 | 6,606.00 | 6,550.95 | 0.89% | 238,700 |
| Feb 26, 2026 | 6,555.00 | 6,596.00 | 6,541.00 | 6,548.00 | 6,493.43 | -0.11% | 174,600 |
| Feb 25, 2026 | 6,487.00 | 6,598.00 | 6,475.00 | 6,555.00 | 6,500.38 | 1.83% | 247,800 |