Suzuken Co., Ltd. (TYO:9987)
Japan · Delayed Price · Currency is JPY 5,053.00
-30.00 (-0.59%)
Jun 3, 2026, 12:55 PM JST
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.11% | 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 |