Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,105.00
+34.00 (0.67%)
Aug 26, 2026, 10:32 AM JST
Suzuken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5,100.00 | 5,137.00 | 5,060.00 | 5,071.00 | 5,071.00 | -0.29% | 75,200 |
| Aug 24, 2026 | 5,119.00 | 5,164.00 | 5,073.00 | 5,086.00 | 5,086.00 | -0.74% | 89,900 |
| Aug 21, 2026 | 5,140.00 | 5,162.00 | 5,095.00 | 5,124.00 | 5,124.00 | -0.18% | 119,200 |
| Aug 20, 2026 | 5,126.00 | 5,174.00 | 5,056.00 | 5,133.00 | 5,133.00 | 0.84% | 112,700 |
| Aug 19, 2026 | 5,106.00 | 5,152.00 | 5,048.00 | 5,090.00 | 5,090.00 | 1.03% | 190,900 |
| Aug 18, 2026 | 4,975.00 | 5,048.00 | 4,962.00 | 5,038.00 | 5,038.00 | 1.06% | 146,900 |
| Aug 17, 2026 | 5,003.00 | 5,038.00 | 4,963.00 | 4,985.00 | 4,985.00 | -0.30% | 120,000 |
| Aug 14, 2026 | 5,006.00 | 5,060.00 | 4,978.00 | 5,000.00 | 5,000.00 | -0.52% | 168,800 |
| Aug 13, 2026 | 4,980.00 | 5,045.00 | 4,951.00 | 5,026.00 | 5,026.00 | 0.52% | 240,600 |
| Aug 12, 2026 | 4,938.00 | 5,026.00 | 4,932.00 | 5,000.00 | 5,000.00 | 2.71% | 224,900 |
| Aug 10, 2026 | 4,932.00 | 4,948.00 | 4,821.00 | 4,868.00 | 4,868.00 | 0.12% | 168,500 |
| Aug 7, 2026 | 4,929.00 | 5,043.00 | 4,770.00 | 4,862.00 | 4,862.00 | -0.94% | 193,300 |
| Aug 6, 2026 | 4,876.00 | 4,909.00 | 4,838.00 | 4,908.00 | 4,908.00 | 2.12% | 207,500 |
| Aug 5, 2026 | 4,878.00 | 4,930.00 | 4,806.00 | 4,806.00 | 4,806.00 | -1.92% | 160,900 |
| Aug 4, 2026 | 4,960.00 | 4,969.00 | 4,878.00 | 4,900.00 | 4,900.00 | -1.65% | 161,800 |
| Aug 3, 2026 | 5,039.00 | 5,065.00 | 4,942.00 | 4,982.00 | 4,982.00 | -2.14% | 208,400 |
| Jul 31, 2026 | 5,185.00 | 5,264.00 | 5,068.00 | 5,091.00 | 5,091.00 | -3.67% | 168,900 |
| Jul 30, 2026 | 5,361.00 | 5,381.00 | 5,266.00 | 5,285.00 | 5,285.00 | -1.86% | 166,300 |
| Jul 29, 2026 | 5,382.00 | 5,449.00 | 5,327.00 | 5,385.00 | 5,385.00 | 1.95% | 202,300 |
| Jul 28, 2026 | 5,300.00 | 5,335.00 | 5,248.00 | 5,282.00 | 5,282.00 | 0.65% | 172,100 |
| Jul 27, 2026 | 5,215.00 | 5,248.00 | 5,169.00 | 5,248.00 | 5,248.00 | 1.43% | 107,200 |
| Jul 24, 2026 | 5,072.00 | 5,195.00 | 5,061.00 | 5,174.00 | 5,174.00 | 0.92% | 142,300 |
| Jul 23, 2026 | 5,151.00 | 5,151.00 | 5,085.00 | 5,127.00 | 5,127.00 | -1.33% | 164,700 |
| Jul 22, 2026 | 5,138.00 | 5,200.00 | 5,115.00 | 5,196.00 | 5,196.00 | 0.41% | 185,600 |
| Jul 21, 2026 | 5,195.00 | 5,228.00 | 5,150.00 | 5,175.00 | 5,175.00 | 0.15% | 166,700 |
| Jul 17, 2026 | 5,150.00 | 5,230.00 | 5,135.00 | 5,167.00 | 5,167.00 | 1.12% | 137,700 |
| Jul 16, 2026 | 5,137.00 | 5,198.00 | 5,095.00 | 5,110.00 | 5,110.00 | -0.91% | 157,000 |
| 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 |