Suzumo Machinery Company Limited (TYO:6405)
Japan
· Delayed Price · Currency is JPY 1,074.00
-55.00 (-4.87%)
Apr 30, 2026, 10:01 AM JST
Suzumo Machinery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,111.00 | 1,130.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.62% | 15,400 |
| Apr 27, 2026 | 1,112.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.09% | 27,100 |
| Apr 24, 2026 | 1,126.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 29,500 |
| Apr 23, 2026 | 1,130.00 | 1,142.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.70% | 30,600 |
| Apr 22, 2026 | 1,154.00 | 1,155.00 | 1,136.00 | 1,137.00 | 1,137.00 | -1.47% | 25,500 |
| Apr 21, 2026 | 1,157.00 | 1,165.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.35% | 24,800 |
| Apr 20, 2026 | 1,167.00 | 1,167.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.26% | 14,300 |
| Apr 17, 2026 | 1,170.00 | 1,170.00 | 1,153.00 | 1,155.00 | 1,155.00 | -1.28% | 20,300 |
| Apr 16, 2026 | 1,150.00 | 1,179.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.92% | 29,100 |
| Apr 15, 2026 | 1,146.00 | 1,149.00 | 1,134.00 | 1,148.00 | 1,148.00 | 2.04% | 20,000 |
| Apr 14, 2026 | 1,137.00 | 1,145.00 | 1,122.00 | 1,125.00 | 1,125.00 | -1.23% | 29,000 |
| Apr 13, 2026 | 1,138.00 | 1,160.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.18% | 28,700 |
| Apr 10, 2026 | 1,141.00 | 1,153.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.35% | 48,900 |
| Apr 9, 2026 | 1,175.00 | 1,175.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.98% | 30,100 |
| Apr 8, 2026 | 1,148.00 | 1,178.00 | 1,140.00 | 1,176.00 | 1,176.00 | 3.70% | 40,200 |
| Apr 7, 2026 | 1,132.00 | 1,144.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.35% | 30,500 |
| Apr 6, 2026 | 1,166.00 | 1,178.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.07% | 53,700 |
| Apr 3, 2026 | 1,171.00 | 1,191.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.60% | 34,700 |
| Apr 2, 2026 | 1,156.00 | 1,179.00 | 1,145.00 | 1,171.00 | 1,171.00 | 1.47% | 31,300 |
| Apr 1, 2026 | 1,151.00 | 1,156.00 | 1,138.00 | 1,154.00 | 1,154.00 | 2.94% | 23,700 |
| Mar 31, 2026 | 1,133.00 | 1,140.00 | 1,114.00 | 1,121.00 | 1,121.00 | -0.36% | 39,800 |
| Mar 30, 2026 | 1,139.00 | 1,144.00 | 1,108.00 | 1,125.00 | 1,125.00 | -5.38% | 69,500 |
| Mar 27, 2026 | 1,176.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,169.00 | 2.32% | 41,000 |
| Mar 26, 2026 | 1,177.00 | 1,181.00 | 1,154.00 | 1,162.00 | 1,142.45 | -1.27% | 44,100 |
| Mar 25, 2026 | 1,182.00 | 1,184.00 | 1,161.00 | 1,177.00 | 1,157.20 | 0.17% | 70,500 |
| Mar 24, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,175.00 | 1,155.24 | 1.91% | 47,200 |
| Mar 23, 2026 | 1,150.00 | 1,153.00 | 1,107.00 | 1,153.00 | 1,133.61 | -0.52% | 115,700 |
| Mar 19, 2026 | 1,183.00 | 1,184.00 | 1,158.00 | 1,159.00 | 1,139.50 | -3.90% | 84,300 |
| Mar 18, 2026 | 1,199.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,185.71 | 2.73% | 62,700 |
| Mar 17, 2026 | 1,210.00 | 1,216.00 | 1,171.00 | 1,174.00 | 1,154.25 | -1.51% | 91,700 |
| Mar 16, 2026 | 1,250.00 | 1,252.00 | 1,187.00 | 1,192.00 | 1,171.95 | -5.40% | 132,600 |
| Mar 13, 2026 | 1,279.00 | 1,289.00 | 1,259.00 | 1,260.00 | 1,238.81 | -1.64% | 54,300 |
| Mar 12, 2026 | 1,325.00 | 1,343.00 | 1,280.00 | 1,281.00 | 1,259.45 | -4.04% | 68,500 |
| Mar 11, 2026 | 1,338.00 | 1,352.00 | 1,323.00 | 1,335.00 | 1,312.54 | -0.22% | 40,000 |
| Mar 10, 2026 | 1,338.00 | 1,353.00 | 1,312.00 | 1,338.00 | 1,315.49 | 1.36% | 77,400 |
| Mar 9, 2026 | 1,353.00 | 1,354.00 | 1,307.00 | 1,320.00 | 1,297.80 | -3.72% | 54,500 |
| Mar 6, 2026 | 1,387.00 | 1,399.00 | 1,358.00 | 1,371.00 | 1,347.94 | -0.65% | 19,700 |
| Mar 5, 2026 | 1,364.00 | 1,408.00 | 1,360.00 | 1,380.00 | 1,356.79 | 3.76% | 34,500 |
| Mar 4, 2026 | 1,368.00 | 1,370.00 | 1,321.00 | 1,330.00 | 1,307.63 | -3.55% | 43,400 |
| Mar 3, 2026 | 1,420.00 | 1,420.00 | 1,379.00 | 1,379.00 | 1,355.80 | -3.57% | 37,000 |
| Mar 2, 2026 | 1,432.00 | 1,460.00 | 1,419.00 | 1,430.00 | 1,405.95 | -2.05% | 17,000 |
| Feb 27, 2026 | 1,432.00 | 1,467.00 | 1,427.00 | 1,460.00 | 1,435.44 | 1.96% | 33,800 |
| Feb 26, 2026 | 1,420.00 | 1,440.00 | 1,416.00 | 1,432.00 | 1,407.91 | 0.85% | 30,800 |
| Feb 25, 2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,396.11 | -0.21% | 14,000 |
| Feb 24, 2026 | 1,388.00 | 1,427.00 | 1,381.00 | 1,423.00 | 1,399.06 | 3.27% | 34,100 |
| Feb 20, 2026 | 1,433.00 | 1,433.00 | 1,377.00 | 1,378.00 | 1,354.82 | -3.30% | 38,400 |
| Feb 19, 2026 | 1,407.00 | 1,430.00 | 1,396.00 | 1,425.00 | 1,401.03 | 1.28% | 19,800 |
| Feb 18, 2026 | 1,397.00 | 1,413.00 | 1,396.00 | 1,407.00 | 1,383.33 | 0.72% | 16,600 |
| Feb 17, 2026 | 1,400.00 | 1,406.00 | 1,378.00 | 1,397.00 | 1,373.50 | -0.21% | 19,500 |
| Feb 16, 2026 | 1,379.00 | 1,445.00 | 1,377.00 | 1,400.00 | 1,376.45 | 1.52% | 52,200 |
| Feb 13, 2026 | 1,400.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,355.80 | -1.85% | 39,800 |
| Feb 12, 2026 | 1,406.00 | 1,409.00 | 1,399.00 | 1,405.00 | 1,381.37 | -0.07% | 26,000 |
| Feb 10, 2026 | 1,412.00 | 1,417.00 | 1,400.00 | 1,406.00 | 1,382.35 | -1.13% | 25,100 |
| Feb 9, 2026 | 1,435.00 | 1,445.00 | 1,414.00 | 1,422.00 | 1,398.08 | 0.14% | 40,500 |
| Feb 6, 2026 | 1,397.00 | 1,425.00 | 1,391.00 | 1,420.00 | 1,396.11 | 1.57% | 28,300 |
| Feb 5, 2026 | 1,417.00 | 1,417.00 | 1,392.00 | 1,398.00 | 1,374.48 | -1.34% | 28,400 |
| Feb 4, 2026 | 1,400.00 | 1,435.00 | 1,399.00 | 1,417.00 | 1,393.16 | 1.21% | 29,300 |
| Feb 3, 2026 | 1,419.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,376.45 | -1.34% | 37,500 |
| Feb 2, 2026 | 1,410.00 | 1,446.00 | 1,408.00 | 1,419.00 | 1,395.13 | 0.78% | 27,600 |
| Jan 30, 2026 | 1,396.00 | 1,408.00 | 1,386.00 | 1,408.00 | 1,384.32 | 0.86% | 20,200 |
| Jan 29, 2026 | 1,401.00 | 1,409.00 | 1,394.00 | 1,396.00 | 1,372.52 | -0.78% | 23,700 |
| Jan 28, 2026 | 1,427.00 | 1,436.00 | 1,402.00 | 1,407.00 | 1,383.33 | -1.47% | 30,200 |
| Jan 27, 2026 | 1,410.00 | 1,428.00 | 1,399.00 | 1,428.00 | 1,403.98 | 2.15% | 22,600 |
| Jan 26, 2026 | 1,440.00 | 1,441.00 | 1,385.00 | 1,398.00 | 1,374.48 | -2.92% | 52,600 |
| Jan 23, 2026 | 1,395.00 | 1,447.00 | 1,383.00 | 1,440.00 | 1,415.78 | 3.90% | 51,000 |
| Jan 22, 2026 | 1,391.00 | 1,397.00 | 1,373.00 | 1,386.00 | 1,362.69 | 1.54% | 30,000 |
| Jan 21, 2026 | 1,349.00 | 1,372.00 | 1,340.00 | 1,365.00 | 1,342.04 | 1.11% | 32,300 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,327.29 | -1.39% | 21,000 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,345.97 | 1.41% | 17,600 |
| Jan 16, 2026 | 1,362.00 | 1,385.00 | 1,343.00 | 1,350.00 | 1,327.29 | -0.88% | 47,100 |
| Jan 15, 2026 | 1,334.00 | 1,376.00 | 1,333.00 | 1,362.00 | 1,339.09 | 3.89% | 49,800 |
| Jan 14, 2026 | 1,285.00 | 1,315.00 | 1,282.00 | 1,311.00 | 1,288.95 | 2.74% | 39,400 |
| Jan 13, 2026 | 1,283.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,254.54 | 1.03% | 52,600 |
| Jan 9, 2026 | 1,265.00 | 1,274.00 | 1,256.00 | 1,263.00 | 1,241.76 | 0.24% | 21,900 |
| Jan 8, 2026 | 1,261.00 | 1,272.00 | 1,257.00 | 1,260.00 | 1,238.81 | -0.63% | 22,400 |
| Jan 7, 2026 | 1,278.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,246.67 | -0.55% | 17,600 |
| Jan 6, 2026 | 1,253.00 | 1,277.00 | 1,251.00 | 1,275.00 | 1,253.55 | 1.92% | 27,700 |
| Jan 5, 2026 | 1,243.00 | 1,252.00 | 1,228.00 | 1,251.00 | 1,229.96 | 2.04% | 18,400 |
| Dec 30, 2025 | 1,235.00 | 1,246.00 | 1,225.00 | 1,226.00 | 1,205.38 | -0.49% | 30,200 |
| Dec 29, 2025 | 1,244.00 | 1,247.00 | 1,222.00 | 1,232.00 | 1,211.28 | 0.82% | 27,200 |
| Dec 26, 2025 | 1,239.00 | 1,243.00 | 1,221.00 | 1,222.00 | 1,201.44 | -1.29% | 39,800 |
| Dec 25, 2025 | 1,228.00 | 1,240.00 | 1,228.00 | 1,238.00 | 1,217.18 | 1.23% | 56,200 |
| Dec 24, 2025 | 1,219.00 | 1,235.00 | 1,219.00 | 1,223.00 | 1,202.43 | 0.33% | 39,900 |
| Dec 23, 2025 | 1,224.00 | 1,231.00 | 1,214.00 | 1,219.00 | 1,198.50 | -0.73% | 42,700 |
| Dec 22, 2025 | 1,239.00 | 1,250.00 | 1,223.00 | 1,228.00 | 1,207.34 | -0.41% | 50,200 |
| Dec 19, 2025 | 1,233.00 | 1,240.00 | 1,228.00 | 1,233.00 | 1,212.26 | - | 34,500 |
| Dec 18, 2025 | 1,220.00 | 1,234.00 | 1,212.00 | 1,233.00 | 1,212.26 | 0.33% | 42,500 |
| Dec 17, 2025 | 1,230.00 | 1,231.00 | 1,219.00 | 1,229.00 | 1,208.33 | - | 39,200 |
| Dec 16, 2025 | 1,254.00 | 1,254.00 | 1,227.00 | 1,229.00 | 1,208.33 | -1.92% | 45,300 |
| Dec 15, 2025 | 1,252.00 | 1,264.00 | 1,250.00 | 1,253.00 | 1,231.92 | -0.40% | 42,900 |
| Dec 12, 2025 | 1,260.00 | 1,281.00 | 1,258.00 | 1,258.00 | 1,236.84 | 0.32% | 32,900 |
| Dec 11, 2025 | 1,347.00 | 1,348.00 | 1,254.00 | 1,254.00 | 1,232.91 | -7.39% | 77,300 |
| Dec 10, 2025 | 1,349.00 | 1,369.00 | 1,342.00 | 1,354.00 | 1,331.22 | 0.74% | 48,100 |
| Dec 9, 2025 | 1,342.00 | 1,365.00 | 1,337.00 | 1,344.00 | 1,321.39 | 0.22% | 56,900 |
| Dec 8, 2025 | 1,284.00 | 1,343.00 | 1,278.00 | 1,341.00 | 1,318.44 | 6.26% | 83,000 |
| Dec 5, 2025 | 1,222.00 | 1,276.00 | 1,220.00 | 1,262.00 | 1,240.77 | 3.10% | 83,000 |
| Dec 4, 2025 | 1,209.00 | 1,228.00 | 1,207.00 | 1,224.00 | 1,203.41 | 0.74% | 46,700 |
| Dec 3, 2025 | 1,227.00 | 1,227.00 | 1,203.00 | 1,215.00 | 1,194.56 | -0.90% | 51,800 |
| Dec 2, 2025 | 1,244.00 | 1,247.00 | 1,223.00 | 1,226.00 | 1,205.38 | -0.65% | 34,400 |
| Dec 1, 2025 | 1,240.00 | 1,247.00 | 1,230.00 | 1,234.00 | 1,213.24 | -0.48% | 51,700 |