Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 2,898.50
+53.00 (1.86%)
Nov 13, 2026, 3:30 PM JST
Suzuken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,845.00 | 2,920.00 | 2,815.50 | 2,898.50 | 2,898.50 | 1.86% | 535,800 |
| Nov 12, 2026 | 2,831.00 | 2,898.00 | 2,731.00 | 2,845.50 | 2,845.50 | 1.61% | 684,900 |
| Nov 11, 2026 | 2,814.50 | 2,842.50 | 2,788.50 | 2,800.50 | 2,800.50 | -1.27% | 384,800 |
| Nov 10, 2026 | 2,860.00 | 2,871.00 | 2,819.50 | 2,836.50 | 2,836.50 | -0.72% | 288,200 |
| Nov 9, 2026 | 2,901.00 | 2,901.50 | 2,844.50 | 2,857.00 | 2,857.00 | 2.00% | 330,400 |
| Nov 6, 2026 | 2,983.50 | 3,008.00 | 2,772.50 | 2,801.00 | 2,801.00 | -6.88% | 541,300 |
| Nov 5, 2026 | 2,998.50 | 3,063.00 | 2,986.50 | 3,008.00 | 3,008.00 | 3.47% | 405,500 |
| Nov 4, 2026 | 2,938.50 | 2,959.00 | 2,897.50 | 2,907.00 | 2,907.00 | -0.14% | 282,500 |
| Nov 2, 2026 | 2,987.50 | 3,014.00 | 2,911.00 | 2,911.00 | 2,911.00 | -2.77% | 354,700 |
| Oct 30, 2026 | 2,936.00 | 3,002.00 | 2,925.50 | 2,994.00 | 2,994.00 | 3.40% | 448,100 |
| Oct 29, 2026 | 2,885.50 | 2,904.00 | 2,865.50 | 2,895.50 | 2,895.50 | 0.17% | 702,500 |
| Oct 28, 2026 | 2,933.00 | 2,953.50 | 2,889.00 | 2,890.50 | 2,890.50 | -2.15% | 467,400 |
| Oct 27, 2026 | 2,976.00 | 3,036.00 | 2,952.50 | 2,954.00 | 2,954.00 | -1.17% | 668,400 |
| Oct 26, 2026 | 2,927.00 | 3,006.00 | 2,922.50 | 2,989.00 | 2,989.00 | 3.55% | 656,100 |
| Oct 23, 2026 | 2,862.50 | 2,903.50 | 2,846.50 | 2,886.50 | 2,886.50 | 2.63% | 590,200 |
| Oct 22, 2026 | 2,800.00 | 2,832.50 | 2,798.50 | 2,812.50 | 2,812.50 | 0.70% | 263,900 |
| Oct 21, 2026 | 2,825.00 | 2,825.00 | 2,783.50 | 2,793.00 | 2,793.00 | -0.09% | 328,500 |
| Oct 20, 2026 | 2,772.00 | 2,810.00 | 2,764.50 | 2,795.50 | 2,795.50 | 0.76% | 346,800 |
| Oct 19, 2026 | 2,799.50 | 2,894.50 | 2,774.50 | 2,774.50 | 2,774.50 | 2.66% | 671,500 |
| Oct 16, 2026 | 2,680.00 | 2,712.50 | 2,672.00 | 2,702.50 | 2,702.50 | 1.08% | 286,200 |
| Oct 15, 2026 | 2,655.50 | 2,683.00 | 2,634.00 | 2,673.50 | 2,673.50 | 1.62% | 262,300 |
| Oct 14, 2026 | 2,644.00 | 2,668.50 | 2,629.00 | 2,631.00 | 2,631.00 | -1.37% | 295,100 |
| Oct 13, 2026 | 2,620.00 | 2,672.00 | 2,615.50 | 2,667.50 | 2,667.50 | 2.60% | 284,400 |
| Oct 9, 2026 | 2,627.00 | 2,635.00 | 2,590.50 | 2,600.00 | 2,600.00 | 0.37% | 335,700 |
| Oct 8, 2026 | 2,618.00 | 2,618.00 | 2,576.50 | 2,590.50 | 2,590.50 | -0.37% | 301,900 |
| Oct 7, 2026 | 2,600.00 | 2,623.50 | 2,596.50 | 2,600.00 | 2,600.00 | -0.42% | 316,600 |
| Oct 6, 2026 | 2,626.00 | 2,629.00 | 2,585.50 | 2,611.00 | 2,611.00 | 1.34% | 273,500 |
| Oct 5, 2026 | 2,562.50 | 2,587.50 | 2,546.00 | 2,576.50 | 2,576.50 | 0.70% | 353,900 |
| Oct 2, 2026 | 2,601.00 | 2,601.50 | 2,546.50 | 2,558.50 | 2,558.50 | -2.16% | 398,600 |
| Oct 1, 2026 | 2,614.00 | 2,640.00 | 2,591.50 | 2,615.00 | 2,615.00 | 0.77% | 484,800 |
| Sep 30, 2026 | 2,564.50 | 2,602.50 | 2,538.00 | 2,595.00 | 2,595.00 | 1.49% | 413,900 |
| Sep 29, 2026 | 2,566.50 | 2,616.00 | 2,541.50 | 2,557.00 | 2,557.00 | -2.27% | 386,600 |
| Sep 28, 2026 | 2,705.00 | 2,708.00 | 2,640.00 | 2,646.50 | 2,616.50 | -1.73% | 330,200 |
| Sep 25, 2026 | 2,715.50 | 2,731.00 | 2,686.50 | 2,693.00 | 2,662.47 | -0.26% | 405,800 |
| Sep 24, 2026 | 2,625.00 | 2,709.00 | 2,605.00 | 2,700.00 | 2,669.39 | 2.51% | 442,000 |
| Sep 18, 2026 | 2,693.50 | 2,693.50 | 2,634.00 | 2,634.00 | 2,604.14 | -1.46% | 605,000 |
| Sep 17, 2026 | 2,625.00 | 2,678.50 | 2,625.00 | 2,673.00 | 2,642.70 | 2.35% | 306,600 |
| Sep 16, 2026 | 2,621.50 | 2,633.00 | 2,611.50 | 2,611.50 | 2,581.90 | 0.17% | 221,400 |
| Sep 15, 2026 | 2,647.50 | 2,647.50 | 2,607.00 | 2,607.00 | 2,577.45 | -0.80% | 308,800 |
| Sep 14, 2026 | 2,606.50 | 2,634.00 | 2,605.00 | 2,628.00 | 2,598.21 | 1.60% | 276,600 |
| Sep 11, 2026 | 2,564.00 | 2,604.00 | 2,560.50 | 2,586.50 | 2,557.18 | -0.46% | 405,800 |
| Sep 10, 2026 | 2,600.00 | 2,607.50 | 2,591.00 | 2,598.50 | 2,569.04 | 0.39% | 370,000 |
| Sep 9, 2026 | 2,569.50 | 2,598.00 | 2,562.00 | 2,588.50 | 2,559.16 | -0.19% | 360,400 |
| Sep 8, 2026 | 2,541.00 | 2,594.00 | 2,541.00 | 2,593.50 | 2,564.10 | 1.27% | 325,400 |
| Sep 7, 2026 | 2,575.00 | 2,592.50 | 2,561.00 | 2,561.00 | 2,531.97 | -0.77% | 331,200 |
| Sep 4, 2026 | 2,582.00 | 2,602.00 | 2,572.00 | 2,581.00 | 2,551.74 | -0.52% | 419,000 |
| Sep 3, 2026 | 2,591.50 | 2,612.50 | 2,584.50 | 2,594.50 | 2,565.09 | 0.12% | 307,200 |
| Sep 2, 2026 | 2,590.50 | 2,621.50 | 2,581.50 | 2,591.50 | 2,562.12 | -0.92% | 331,600 |
| Sep 1, 2026 | 2,580.00 | 2,642.00 | 2,577.50 | 2,615.50 | 2,585.85 | 1.61% | 380,400 |
| Aug 31, 2026 | 2,589.50 | 2,605.00 | 2,559.50 | 2,574.00 | 2,544.82 | -0.46% | 499,600 |