Skip to main content
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.00
+107.00 (3.87%)
Mar 10, 2026, 1:44 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,746.002,779.002,672.002,764.002,764.00-5.57%84,100
Mar 6, 20262,929.002,966.002,872.002,927.002,927.00-1.75%41,100
Mar 5, 20262,950.003,030.002,944.002,979.002,979.005.68%98,500
Mar 4, 20262,919.002,968.002,756.002,819.002,819.00-5.05%144,400
Mar 3, 20263,040.003,100.002,946.002,969.002,969.00-3.29%69,300
Mar 2, 20263,015.003,110.002,974.003,070.003,070.00-0.32%58,900
Feb 27, 20263,055.003,100.003,055.003,080.003,080.000.16%34,900
Feb 26, 20263,065.003,095.003,030.003,075.003,075.000.33%60,000
Feb 25, 20263,065.003,135.003,065.003,065.003,065.000.16%66,600
Feb 24, 20262,976.003,080.002,976.003,060.003,060.002.48%46,900
Feb 20, 20263,055.003,055.002,968.002,986.002,986.00-2.26%54,300
Feb 19, 20263,005.003,065.003,000.003,055.003,055.001.66%59,500
Feb 18, 20262,871.003,005.002,855.003,005.003,005.004.81%85,400
Feb 17, 20262,896.002,907.002,845.002,867.002,867.00-0.42%54,200
Feb 16, 20262,885.002,917.002,830.002,879.002,879.000.73%43,000
Feb 13, 20262,911.002,920.002,837.002,858.002,858.00-2.39%57,800
Feb 12, 20262,857.002,930.002,832.002,928.002,928.002.95%87,700
Feb 10, 20262,800.002,890.002,745.002,844.002,844.006.72%133,900
Feb 9, 20262,700.002,706.002,661.002,665.002,665.000.57%70,500
Feb 6, 20262,640.002,655.002,617.002,650.002,650.00-0.15%43,900
Feb 5, 20262,683.002,683.002,630.002,654.002,654.00-0.41%62,600
Feb 4, 20262,550.002,665.002,541.002,665.002,665.003.74%129,200
Feb 3, 20262,515.002,577.002,495.002,569.002,569.003.80%61,000
Feb 2, 20262,530.002,591.002,472.002,475.002,475.00-1.20%91,400
Jan 30, 20262,449.002,524.002,438.002,505.002,505.002.29%84,100
Jan 29, 20262,533.002,538.002,440.002,449.002,449.00-2.51%166,500
Jan 28, 20262,528.002,574.002,469.002,512.002,512.005.63%238,100
Jan 27, 20262,350.002,378.002,327.002,378.002,378.001.02%52,100
Jan 26, 20262,402.002,404.002,315.002,354.002,354.00-3.88%128,000
Jan 23, 20262,470.002,475.002,449.002,449.002,449.00-0.89%42,800
Jan 22, 20262,420.002,473.002,404.002,471.002,471.003.26%56,700
Jan 21, 20262,350.002,402.002,331.002,393.002,393.000.38%44,000
Jan 20, 20262,415.002,422.002,373.002,384.002,384.00-1.28%47,100
Jan 19, 20262,440.002,440.002,386.002,415.002,415.00-1.11%62,100
Jan 16, 20262,449.002,449.002,405.002,442.002,442.00-0.49%48,900
Jan 15, 20262,444.002,471.002,438.002,454.002,454.000.37%53,500
Jan 14, 20262,395.002,456.002,393.002,445.002,445.002.09%104,100
Jan 13, 20262,415.002,415.002,380.002,395.002,395.000.80%70,900
Jan 9, 20262,400.002,417.002,365.002,376.002,376.00-0.67%51,100
Jan 8, 20262,430.002,438.002,392.002,392.002,392.00-1.08%44,400
Jan 7, 20262,396.002,430.002,380.002,418.002,418.001.13%71,400
Jan 6, 20262,391.002,416.002,373.002,391.002,391.00-0.38%67,000
Jan 5, 20262,413.002,425.002,397.002,400.002,400.00-0.41%61,300
Dec 30, 20252,425.002,432.002,405.002,410.002,410.00-0.25%41,800
Dec 29, 20252,404.002,426.002,390.002,416.002,416.00-0.98%74,500
Dec 26, 20252,434.002,442.002,419.002,440.002,396.001.20%59,900
Dec 25, 20252,401.002,423.002,400.002,411.002,367.520.84%32,800
Dec 24, 20252,423.002,425.002,385.002,391.002,347.88-1.36%46,900
Dec 23, 20252,397.002,430.002,390.002,424.002,380.291.21%70,000
Dec 22, 20252,386.002,395.002,358.002,395.002,351.812.18%84,100
Dec 19, 20252,328.002,347.002,310.002,344.002,301.730.69%61,400
Dec 18, 20252,340.002,348.002,315.002,328.002,286.02-0.85%60,900
Dec 17, 20252,340.002,348.002,299.002,348.002,305.660.77%60,200
Dec 16, 20252,372.002,380.002,317.002,330.002,287.98-2.71%74,400
Dec 15, 20252,368.002,395.002,348.002,395.002,351.811.10%43,900
Dec 12, 20252,385.002,385.002,342.002,369.002,326.280.77%79,900
Dec 11, 20252,409.002,409.002,342.002,351.002,308.60-1.51%69,600
Dec 10, 20252,419.002,419.002,371.002,387.002,343.96-0.42%61,200
Dec 9, 20252,393.002,410.002,371.002,397.002,353.78-0.66%88,000
Dec 8, 20252,407.002,436.002,372.002,413.002,369.494.59%175,200
Dec 5, 20252,340.002,340.002,299.002,307.002,265.40-1.16%50,100
Dec 4, 20252,339.002,365.002,319.002,334.002,291.910.26%97,100
Dec 3, 20252,261.002,334.002,260.002,328.002,286.022.37%89,600
Dec 2, 20252,305.002,305.002,261.002,274.002,232.99-1.39%47,100
Dec 1, 20252,344.002,354.002,290.002,306.002,264.42-0.73%49,600
Nov 28, 20252,327.002,335.002,303.002,323.002,281.11-38,400
Nov 27, 20252,278.002,330.002,275.002,323.002,281.112.24%56,700
Nov 26, 20252,280.002,296.002,266.002,272.002,231.03-0.48%29,500
Nov 25, 20252,285.002,297.002,270.002,283.002,241.830.35%43,700
Nov 21, 20252,241.002,275.002,220.002,275.002,233.980.89%60,100
Nov 20, 20252,237.002,277.002,228.002,255.002,214.341.90%67,500
Nov 19, 20252,197.002,213.002,135.002,213.002,173.090.73%101,300
Nov 18, 20252,251.002,251.002,181.002,197.002,157.38-2.70%69,200
Nov 17, 20252,245.002,275.002,224.002,258.002,217.280.94%115,700
Nov 14, 20252,176.002,237.002,157.002,237.002,196.664.78%118,800
Nov 13, 20252,200.002,200.002,124.002,135.002,096.50-2.42%62,100
Nov 12, 20252,168.002,197.002,156.002,188.002,148.541.39%35,000
Nov 11, 20252,158.002,158.002,121.002,158.002,119.090.75%45,400
Nov 10, 20252,131.002,142.002,119.002,142.002,103.371.52%37,400
Nov 7, 20252,100.002,117.002,098.002,110.002,071.95-0.75%57,700
Nov 6, 20252,114.002,150.002,114.002,126.002,087.661.05%32,700
Nov 5, 20252,140.002,140.002,046.002,104.002,066.06-2.28%66,600
Nov 4, 20252,150.002,178.002,139.002,153.002,114.18-0.28%40,800
Oct 31, 20252,163.002,163.002,124.002,159.002,120.070.51%42,000
Oct 30, 20252,166.002,184.002,148.002,148.002,109.27-0.65%49,500
Oct 29, 20252,200.002,206.002,162.002,162.002,123.01-1.73%43,400
Oct 28, 20252,271.002,271.002,200.002,200.002,160.33-3.72%60,100
Oct 27, 20252,260.002,285.002,246.002,285.002,243.801.92%48,400
Oct 24, 20252,208.002,243.002,208.002,242.002,201.572.61%42,600
Oct 23, 20252,162.002,198.002,157.002,185.002,145.600.51%32,600
Oct 22, 20252,157.002,182.002,148.002,174.002,134.800.65%38,600
Oct 21, 20252,185.002,193.002,159.002,160.002,121.05-0.37%67,900
Oct 20, 20252,153.002,193.002,132.002,168.002,128.901.88%55,400
Oct 17, 20252,132.002,161.002,122.002,128.002,089.63-1.75%38,500
Oct 16, 20252,140.002,171.002,137.002,166.002,126.942.17%53,800
Oct 15, 20252,129.002,130.002,107.002,120.002,081.771.05%39,100
Oct 14, 20252,100.002,132.002,078.002,098.002,060.17-1.96%91,700
Oct 10, 20252,203.002,204.002,132.002,140.002,101.41-4.12%75,300
Oct 9, 20252,245.002,250.002,220.002,232.002,191.750.04%44,600
Oct 8, 20252,231.002,249.002,227.002,231.002,190.77-0.40%48,100