Skip to main content
Suzuki Co.,Ltd. (TYO:6785)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+130.00 (4.27%)
Apr 28, 2026, 3:30 PM JST

Suzuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,035.003,225.003,025.003,175.003,175.004.27%194,100
Apr 27, 20262,716.003,075.002,677.003,045.003,045.0012.28%305,300
Apr 24, 20262,693.002,733.002,691.002,712.002,712.000.30%43,700
Apr 23, 20262,770.002,794.002,670.002,704.002,704.00-2.73%55,600
Apr 22, 20262,840.002,840.002,771.002,780.002,780.00-1.03%46,600
Apr 21, 20262,815.002,853.002,804.002,809.002,809.00-0.04%31,200
Apr 20, 20262,830.002,841.002,807.002,810.002,810.00-0.21%30,500
Apr 17, 20262,815.002,837.002,811.002,816.002,816.00-0.67%33,500
Apr 16, 20262,811.002,879.002,811.002,835.002,835.000.60%47,500
Apr 15, 20262,877.002,886.002,795.002,818.002,818.00-0.49%44,600
Apr 14, 20262,855.002,894.002,802.002,832.002,832.000.35%60,800
Apr 13, 20262,833.002,862.002,792.002,822.002,822.00-0.46%27,900
Apr 10, 20262,875.002,891.002,818.002,835.002,835.00-36,400
Apr 9, 20262,872.002,878.002,828.002,835.002,835.00-1.19%37,100
Apr 8, 20262,829.002,869.002,796.002,869.002,869.005.05%54,200
Apr 7, 20262,725.002,754.002,704.002,731.002,731.000.48%29,300
Apr 6, 20262,755.002,779.002,718.002,718.002,718.00-1.34%33,000
Apr 3, 20262,749.002,764.002,726.002,755.002,755.001.74%21,900
Apr 2, 20262,814.002,814.002,708.002,708.002,708.00-2.38%41,100
Apr 1, 20262,773.002,774.002,740.002,774.002,774.003.55%37,200
Mar 31, 20262,668.002,734.002,651.002,679.002,679.00-1.43%62,400
Mar 30, 20262,676.002,719.002,645.002,718.002,718.00-3.62%54,500
Mar 27, 20262,807.002,822.002,752.002,820.002,820.000.39%64,000
Mar 26, 20262,844.002,844.002,776.002,809.002,809.00-0.21%36,800
Mar 25, 20262,822.002,831.002,800.002,815.002,815.003.15%39,900
Mar 24, 20262,720.002,755.002,700.002,729.002,729.002.44%30,000
Mar 23, 20262,650.002,690.002,600.002,664.002,664.00-4.14%66,000
Mar 19, 20262,786.002,799.002,759.002,779.002,779.00-3.34%58,200
Mar 18, 20262,811.002,877.002,811.002,875.002,875.004.13%48,100
Mar 17, 20262,836.002,836.002,761.002,761.002,761.00-1.29%33,600
Mar 16, 20262,750.002,808.002,713.002,797.002,797.000.29%38,000
Mar 13, 20262,748.002,810.002,711.002,789.002,789.00-2.00%45,800
Mar 12, 20262,923.002,936.002,829.002,846.002,846.00-2.63%56,700
Mar 11, 20262,926.002,964.002,908.002,923.002,923.001.63%30,100
Mar 10, 20262,843.002,903.002,825.002,876.002,876.004.05%55,500
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