Skip to main content
logo
Suzuken Co., Ltd. (TYO:9987)
Japan flag Japan · Delayed Price · Currency is JPY
2,576.50
+18.00 (0.70%)
Oct 5, 2026, 3:30 PM JST

Suzuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,601.002,601.502,546.502,558.502,558.50-2.16%398,600
Oct 1, 20262,614.002,640.002,591.502,615.002,615.000.77%484,800
Sep 30, 20262,564.502,602.502,538.002,595.002,595.001.49%413,900
Sep 29, 20262,566.502,616.002,541.502,557.002,557.00-2.27%386,600
Sep 28, 20262,705.002,708.002,640.002,646.502,616.50-1.73%330,200
Sep 25, 20262,715.502,731.002,686.502,693.002,662.47-0.26%405,800
Sep 24, 20262,625.002,709.002,605.002,700.002,669.392.51%442,000
Sep 18, 20262,693.502,693.502,634.002,634.002,604.14-1.46%605,000
Sep 17, 20262,625.002,678.502,625.002,673.002,642.702.35%306,600
Sep 16, 20262,621.502,633.002,611.502,611.502,581.900.17%221,400
Sep 15, 20262,647.502,647.502,607.002,607.002,577.45-0.80%308,800
Sep 14, 20262,606.502,634.002,605.002,628.002,598.211.60%276,600
Sep 11, 20262,564.002,604.002,560.502,586.502,557.18-0.46%405,800
Sep 10, 20262,600.002,607.502,591.002,598.502,569.040.39%370,000
Sep 9, 20262,569.502,598.002,562.002,588.502,559.16-0.19%360,400
Sep 8, 20262,541.002,594.002,541.002,593.502,564.101.27%325,400
Sep 7, 20262,575.002,592.502,561.002,561.002,531.97-0.77%331,200
Sep 4, 20262,582.002,602.002,572.002,581.002,551.74-0.52%419,000
Sep 3, 20262,591.502,612.502,584.502,594.502,565.090.12%307,200
Sep 2, 20262,590.502,621.502,581.502,591.502,562.12-0.92%331,600
Sep 1, 20262,580.002,642.002,577.502,615.502,585.851.61%380,400
Aug 31, 20262,589.502,605.002,559.502,574.002,544.82-0.46%499,600
Aug 28, 20262,524.502,620.502,518.502,586.002,556.692.44%532,400
Aug 27, 20262,525.502,556.002,515.002,524.502,495.88-0.79%228,800
Aug 26, 20262,535.502,560.502,535.502,544.502,515.660.35%168,600
Aug 25, 20262,550.002,568.502,530.002,535.502,506.76-0.29%150,400
Aug 24, 20262,559.502,582.002,536.502,543.002,514.17-0.74%179,800
Aug 21, 20262,570.002,581.002,547.502,562.002,532.96-0.18%238,400
Aug 20, 20262,563.002,587.002,528.002,566.502,537.410.84%225,400
Aug 19, 20262,553.002,576.002,524.002,545.002,516.151.03%381,800
Aug 18, 20262,487.502,524.002,481.002,519.002,490.451.06%293,800
Aug 17, 20262,501.502,519.002,481.502,492.502,464.25-0.30%240,000
Aug 14, 20262,503.002,530.002,489.002,500.002,471.66-0.52%337,600
Aug 13, 20262,490.002,522.502,475.502,513.002,484.510.52%481,200
Aug 12, 20262,469.002,513.002,466.002,500.002,471.662.71%449,800
Aug 10, 20262,466.002,474.002,410.502,434.002,406.410.12%337,000
Aug 7, 20262,464.502,521.502,385.002,431.002,403.44-0.94%386,600
Aug 6, 20262,438.002,454.502,419.002,454.002,426.182.12%415,000
Aug 5, 20262,439.002,465.002,403.002,403.002,375.76-1.92%321,800
Aug 4, 20262,480.002,484.502,439.002,450.002,422.23-1.65%323,600
Aug 3, 20262,519.502,532.502,471.002,491.002,462.76-2.14%416,800
Jul 31, 20262,592.502,632.002,534.002,545.502,516.64-3.67%337,800
Jul 30, 20262,680.502,690.502,633.002,642.502,612.55-1.86%332,600
Jul 29, 20262,691.002,724.502,663.502,692.502,661.981.95%404,600
Jul 28, 20262,650.002,667.502,624.002,641.002,611.060.65%344,200
Jul 27, 20262,607.502,624.002,584.502,624.002,594.261.43%214,400
Jul 24, 20262,536.002,597.502,530.502,587.002,557.670.92%284,600
Jul 23, 20262,575.502,575.502,542.502,563.502,534.44-1.33%329,400
Jul 22, 20262,569.002,600.002,557.502,598.002,568.550.41%371,200
Jul 21, 20262,597.502,614.002,575.002,587.502,558.170.15%333,400