Suzumo Machinery Company Limited (TYO:6405)
Japan
· Delayed Price · Currency is JPY 1,338.00
+18.00 (1.36%)
Mar 10, 2026, 3:30 PM JST
Suzumo Machinery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,353.00 | 1,354.00 | 1,307.00 | 1,320.00 | 1,320.00 | -3.72% | 54,500 |
| Mar 6, 2026 | 1,387.00 | 1,399.00 | 1,358.00 | 1,371.00 | 1,371.00 | -0.65% | 19,700 |
| Mar 5, 2026 | 1,364.00 | 1,408.00 | 1,360.00 | 1,380.00 | 1,380.00 | 3.76% | 34,500 |
| Mar 4, 2026 | 1,368.00 | 1,370.00 | 1,321.00 | 1,330.00 | 1,330.00 | -3.55% | 43,400 |
| Mar 3, 2026 | 1,420.00 | 1,420.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.57% | 37,000 |
| Mar 2, 2026 | 1,432.00 | 1,460.00 | 1,419.00 | 1,430.00 | 1,430.00 | -2.05% | 17,000 |
| Feb 27, 2026 | 1,432.00 | 1,467.00 | 1,427.00 | 1,460.00 | 1,460.00 | 1.96% | 33,800 |
| Feb 26, 2026 | 1,420.00 | 1,440.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.85% | 30,800 |
| Feb 25, 2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 14,000 |
| Feb 24, 2026 | 1,388.00 | 1,427.00 | 1,381.00 | 1,423.00 | 1,423.00 | 3.27% | 34,100 |
| Feb 20, 2026 | 1,433.00 | 1,433.00 | 1,377.00 | 1,378.00 | 1,378.00 | -3.30% | 38,400 |
| Feb 19, 2026 | 1,407.00 | 1,430.00 | 1,396.00 | 1,425.00 | 1,425.00 | 1.28% | 19,800 |
| Feb 18, 2026 | 1,397.00 | 1,413.00 | 1,396.00 | 1,407.00 | 1,407.00 | 0.72% | 16,600 |
| Feb 17, 2026 | 1,400.00 | 1,406.00 | 1,378.00 | 1,397.00 | 1,397.00 | -0.21% | 19,500 |
| Feb 16, 2026 | 1,379.00 | 1,445.00 | 1,377.00 | 1,400.00 | 1,400.00 | 1.52% | 52,200 |
| Feb 13, 2026 | 1,400.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | -1.85% | 39,800 |
| Feb 12, 2026 | 1,406.00 | 1,409.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.07% | 26,000 |
| Feb 10, 2026 | 1,412.00 | 1,417.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.13% | 25,100 |
| Feb 9, 2026 | 1,435.00 | 1,445.00 | 1,414.00 | 1,422.00 | 1,422.00 | 0.14% | 40,500 |
| Feb 6, 2026 | 1,397.00 | 1,425.00 | 1,391.00 | 1,420.00 | 1,420.00 | 1.57% | 28,300 |
| Feb 5, 2026 | 1,417.00 | 1,417.00 | 1,392.00 | 1,398.00 | 1,398.00 | -1.34% | 28,400 |
| Feb 4, 2026 | 1,400.00 | 1,435.00 | 1,399.00 | 1,417.00 | 1,417.00 | 1.21% | 29,300 |
| Feb 3, 2026 | 1,419.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,400.00 | -1.34% | 37,500 |
| Feb 2, 2026 | 1,410.00 | 1,446.00 | 1,408.00 | 1,419.00 | 1,419.00 | 0.78% | 27,600 |
| Jan 30, 2026 | 1,396.00 | 1,408.00 | 1,386.00 | 1,408.00 | 1,408.00 | 0.86% | 20,200 |
| Jan 29, 2026 | 1,401.00 | 1,409.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.78% | 23,700 |
| Jan 28, 2026 | 1,427.00 | 1,436.00 | 1,402.00 | 1,407.00 | 1,407.00 | -1.47% | 30,200 |
| Jan 27, 2026 | 1,410.00 | 1,428.00 | 1,399.00 | 1,428.00 | 1,428.00 | 2.15% | 22,600 |
| Jan 26, 2026 | 1,440.00 | 1,441.00 | 1,385.00 | 1,398.00 | 1,398.00 | -2.92% | 52,600 |
| Jan 23, 2026 | 1,395.00 | 1,447.00 | 1,383.00 | 1,440.00 | 1,440.00 | 3.90% | 51,000 |
| Jan 22, 2026 | 1,391.00 | 1,397.00 | 1,373.00 | 1,386.00 | 1,386.00 | 1.54% | 30,000 |
| Jan 21, 2026 | 1,349.00 | 1,372.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 32,300 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 21,000 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,369.00 | 1.41% | 17,600 |
| Jan 16, 2026 | 1,362.00 | 1,385.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.88% | 47,100 |
| Jan 15, 2026 | 1,334.00 | 1,376.00 | 1,333.00 | 1,362.00 | 1,362.00 | 3.89% | 49,800 |
| Jan 14, 2026 | 1,285.00 | 1,315.00 | 1,282.00 | 1,311.00 | 1,311.00 | 2.74% | 39,400 |
| Jan 13, 2026 | 1,283.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | 1.03% | 52,600 |
| Jan 9, 2026 | 1,265.00 | 1,274.00 | 1,256.00 | 1,263.00 | 1,263.00 | 0.24% | 21,900 |
| Jan 8, 2026 | 1,261.00 | 1,272.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.63% | 22,400 |
| Jan 7, 2026 | 1,278.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 17,600 |
| Jan 6, 2026 | 1,253.00 | 1,277.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.92% | 27,700 |
| Jan 5, 2026 | 1,243.00 | 1,252.00 | 1,228.00 | 1,251.00 | 1,251.00 | 2.04% | 18,400 |
| Dec 30, 2025 | 1,235.00 | 1,246.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.49% | 30,200 |
| Dec 29, 2025 | 1,244.00 | 1,247.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.82% | 27,200 |
| Dec 26, 2025 | 1,239.00 | 1,243.00 | 1,221.00 | 1,222.00 | 1,222.00 | -1.29% | 39,800 |
| Dec 25, 2025 | 1,228.00 | 1,240.00 | 1,228.00 | 1,238.00 | 1,238.00 | 1.23% | 56,200 |
| Dec 24, 2025 | 1,219.00 | 1,235.00 | 1,219.00 | 1,223.00 | 1,223.00 | 0.33% | 39,900 |
| Dec 23, 2025 | 1,224.00 | 1,231.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.73% | 42,700 |
| Dec 22, 2025 | 1,239.00 | 1,250.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.41% | 50,200 |
| Dec 19, 2025 | 1,233.00 | 1,240.00 | 1,228.00 | 1,233.00 | 1,233.00 | - | 34,500 |
| Dec 18, 2025 | 1,220.00 | 1,234.00 | 1,212.00 | 1,233.00 | 1,233.00 | 0.33% | 42,500 |
| Dec 17, 2025 | 1,230.00 | 1,231.00 | 1,219.00 | 1,229.00 | 1,229.00 | - | 39,200 |
| Dec 16, 2025 | 1,254.00 | 1,254.00 | 1,227.00 | 1,229.00 | 1,229.00 | -1.92% | 45,300 |
| Dec 15, 2025 | 1,252.00 | 1,264.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.40% | 42,900 |
| Dec 12, 2025 | 1,260.00 | 1,281.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.32% | 32,900 |
| Dec 11, 2025 | 1,347.00 | 1,348.00 | 1,254.00 | 1,254.00 | 1,254.00 | -7.39% | 77,300 |
| Dec 10, 2025 | 1,349.00 | 1,369.00 | 1,342.00 | 1,354.00 | 1,354.00 | 0.74% | 48,100 |
| Dec 9, 2025 | 1,342.00 | 1,365.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.22% | 56,900 |
| Dec 8, 2025 | 1,284.00 | 1,343.00 | 1,278.00 | 1,341.00 | 1,341.00 | 6.26% | 83,000 |
| Dec 5, 2025 | 1,222.00 | 1,276.00 | 1,220.00 | 1,262.00 | 1,262.00 | 3.10% | 83,000 |
| Dec 4, 2025 | 1,209.00 | 1,228.00 | 1,207.00 | 1,224.00 | 1,224.00 | 0.74% | 46,700 |
| Dec 3, 2025 | 1,227.00 | 1,227.00 | 1,203.00 | 1,215.00 | 1,215.00 | -0.90% | 51,800 |
| Dec 2, 2025 | 1,244.00 | 1,247.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.65% | 34,400 |
| Dec 1, 2025 | 1,240.00 | 1,247.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.48% | 51,700 |
| Nov 28, 2025 | 1,254.00 | 1,260.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.80% | 29,500 |
| Nov 27, 2025 | 1,242.00 | 1,262.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.08% | 34,400 |
| Nov 26, 2025 | 1,259.00 | 1,261.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.22% | 36,300 |
| Nov 25, 2025 | 1,258.00 | 1,264.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.83% | 35,800 |
| Nov 21, 2025 | 1,230.00 | 1,257.00 | 1,230.00 | 1,257.00 | 1,257.00 | 2.20% | 30,900 |
| Nov 20, 2025 | 1,247.00 | 1,253.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.65% | 42,100 |
| Nov 19, 2025 | 1,233.00 | 1,248.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.98% | 43,000 |
| Nov 18, 2025 | 1,246.00 | 1,255.00 | 1,216.00 | 1,226.00 | 1,226.00 | -1.76% | 71,200 |
| Nov 17, 2025 | 1,278.00 | 1,284.00 | 1,240.00 | 1,248.00 | 1,248.00 | -2.80% | 49,100 |
| Nov 14, 2025 | 1,282.00 | 1,294.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.16% | 35,800 |
| Nov 13, 2025 | 1,287.00 | 1,300.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.16% | 43,400 |
| Nov 12, 2025 | 1,260.00 | 1,287.00 | 1,260.00 | 1,284.00 | 1,284.00 | 2.39% | 36,000 |
| Nov 11, 2025 | 1,254.00 | 1,255.00 | 1,240.00 | 1,254.00 | 1,254.00 | - | 33,500 |
| Nov 10, 2025 | 1,245.00 | 1,255.00 | 1,245.00 | 1,254.00 | 1,254.00 | 1.29% | 37,600 |
| Nov 7, 2025 | 1,228.00 | 1,245.00 | 1,225.00 | 1,238.00 | 1,238.00 | 0.73% | 36,900 |
| Nov 6, 2025 | 1,236.00 | 1,245.00 | 1,222.00 | 1,229.00 | 1,229.00 | -0.16% | 73,700 |
| Nov 5, 2025 | 1,275.00 | 1,283.00 | 1,219.00 | 1,231.00 | 1,231.00 | -3.07% | 115,800 |
| Nov 4, 2025 | 1,322.00 | 1,330.00 | 1,266.00 | 1,270.00 | 1,270.00 | -11.87% | 236,300 |
| Oct 31, 2025 | 1,453.00 | 1,467.00 | 1,431.00 | 1,441.00 | 1,441.00 | -0.35% | 27,400 |
| Oct 30, 2025 | 1,426.00 | 1,455.00 | 1,426.00 | 1,446.00 | 1,446.00 | 1.40% | 34,100 |
| Oct 29, 2025 | 1,468.00 | 1,468.00 | 1,426.00 | 1,426.00 | 1,426.00 | -2.60% | 79,100 |
| Oct 28, 2025 | 1,506.00 | 1,506.00 | 1,464.00 | 1,464.00 | 1,464.00 | -2.79% | 30,600 |
| Oct 27, 2025 | 1,508.00 | 1,520.00 | 1,503.00 | 1,506.00 | 1,506.00 | 0.07% | 29,400 |
| Oct 24, 2025 | 1,498.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.74% | 21,700 |
| Oct 23, 2025 | 1,492.00 | 1,506.00 | 1,479.00 | 1,494.00 | 1,494.00 | 0.67% | 30,300 |
| Oct 22, 2025 | 1,466.00 | 1,493.00 | 1,466.00 | 1,484.00 | 1,484.00 | 1.57% | 33,600 |
| Oct 21, 2025 | 1,484.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,461.00 | -1.68% | 23,300 |
| Oct 20, 2025 | 1,493.00 | 1,493.00 | 1,476.00 | 1,486.00 | 1,486.00 | 1.36% | 20,800 |
| Oct 17, 2025 | 1,490.00 | 1,490.00 | 1,464.00 | 1,466.00 | 1,466.00 | -1.21% | 29,000 |
| Oct 16, 2025 | 1,482.00 | 1,493.00 | 1,472.00 | 1,484.00 | 1,484.00 | 0.13% | 21,300 |
| Oct 15, 2025 | 1,458.00 | 1,484.00 | 1,458.00 | 1,482.00 | 1,482.00 | 2.70% | 29,700 |
| Oct 14, 2025 | 1,423.00 | 1,455.00 | 1,415.00 | 1,443.00 | 1,443.00 | 0.91% | 53,300 |
| Oct 10, 2025 | 1,450.00 | 1,462.00 | 1,428.00 | 1,430.00 | 1,430.00 | -2.12% | 39,900 |
| Oct 9, 2025 | 1,468.00 | 1,475.00 | 1,453.00 | 1,461.00 | 1,461.00 | -0.75% | 23,500 |
| Oct 8, 2025 | 1,476.00 | 1,489.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.01% | 25,800 |