Skip to main content
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.50
+41.00 (1.97%)
At close: Mar 6, 2026

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,070.002,122.502,057.002,122.502,122.501.97%7,407,900
Mar 5, 20262,143.002,144.002,070.502,081.502,081.500.02%9,093,000
Mar 4, 20262,058.502,081.002,032.502,081.002,081.00-0.98%9,715,100
Mar 3, 20262,234.002,242.002,101.502,101.502,101.50-7.22%9,758,000
Mar 2, 20262,270.502,285.002,237.002,265.002,265.00-4.45%7,446,100
Feb 27, 20262,323.002,381.002,311.002,370.502,370.502.77%9,255,900
Feb 26, 20262,287.502,321.002,284.002,306.502,306.501.79%4,307,900
Feb 25, 20262,260.002,287.502,252.502,266.002,266.000.60%6,518,200
Feb 24, 20262,250.002,275.502,247.002,252.502,252.50-1.81%6,803,100
Feb 20, 20262,337.502,360.002,275.502,294.002,294.00-3.92%7,615,700
Feb 19, 20262,337.502,402.002,310.002,387.502,387.502.47%6,126,300
Feb 18, 20262,322.502,355.502,319.002,330.002,330.000.95%8,865,200
Feb 17, 20262,333.002,349.502,308.002,308.002,308.00-1.77%9,615,200
Feb 16, 20262,400.002,408.002,349.502,349.502,349.50-1.36%4,278,000
Feb 13, 20262,370.002,401.502,357.002,382.002,382.001.23%8,350,100
Feb 12, 20262,351.502,364.502,303.502,353.002,353.00-1.38%10,309,200
Feb 10, 20262,299.002,397.002,285.002,386.002,386.005.53%10,870,800
Feb 9, 20262,358.002,358.002,253.502,261.002,261.00-2.04%9,907,500
Feb 6, 20262,201.502,310.002,188.002,308.002,308.004.06%9,658,300
Feb 5, 20262,228.002,310.002,185.002,218.002,218.001.67%17,443,000
Feb 4, 20262,169.502,193.002,153.002,181.502,181.501.04%7,167,600
Feb 3, 20262,163.502,165.002,121.002,159.002,159.003.03%8,544,400
Feb 2, 20262,185.002,185.002,087.002,095.502,095.50-0.52%7,541,800
Jan 30, 20262,114.502,124.002,103.002,106.502,106.500.86%8,947,500
Jan 29, 20262,072.002,096.502,025.002,088.502,088.501.51%9,797,500
Jan 28, 20262,075.002,079.002,045.002,057.502,057.50-2.33%8,618,200
Jan 27, 20262,169.002,170.002,100.502,106.502,106.50-3.48%10,409,100
Jan 26, 20262,200.002,210.502,151.002,182.502,182.50-3.54%7,263,700
Jan 23, 20262,290.002,294.002,262.502,262.502,262.50-0.46%5,907,700
Jan 22, 20262,317.002,322.002,270.002,273.002,273.00-0.46%5,694,800
Jan 21, 20262,260.002,305.002,260.002,283.502,283.50-0.72%5,424,300
Jan 20, 20262,347.502,347.502,295.002,300.002,300.00-1.31%5,063,100
Jan 19, 20262,312.502,334.502,290.002,330.502,330.50-1.25%3,920,300
Jan 16, 20262,336.002,385.002,333.502,360.002,360.00-0.53%5,228,500
Jan 15, 20262,373.002,393.002,337.002,372.502,372.50-0.69%6,764,100
Jan 14, 20262,357.502,401.502,342.002,389.002,389.001.96%7,746,900
Jan 13, 20262,333.002,353.502,326.002,343.002,343.001.87%9,092,500
Jan 9, 20262,299.002,308.502,269.002,300.002,300.000.26%7,838,800
Jan 8, 20262,284.002,306.002,276.502,294.002,294.00-0.48%5,938,000
Jan 7, 20262,304.502,326.502,284.002,305.002,305.00-2.72%7,226,600
Jan 6, 20262,388.002,439.002,330.002,369.502,369.50-0.92%6,334,600
Jan 5, 20262,352.502,430.502,351.502,391.502,391.502.44%5,991,000
Dec 30, 20252,311.502,334.502,310.002,334.502,334.500.71%3,676,600
Dec 29, 20252,314.002,332.502,305.002,318.002,318.000.09%3,508,600
Dec 26, 20252,328.502,337.502,311.502,316.002,316.00-0.86%2,255,300
Dec 25, 20252,334.502,344.502,326.502,336.002,336.000.67%1,720,300
Dec 24, 20252,327.002,330.502,307.002,320.502,320.50-0.09%4,126,100
Dec 23, 20252,336.002,355.002,315.002,322.502,322.50-1.40%6,477,600
Dec 22, 20252,330.002,379.002,330.002,355.502,355.500.99%5,198,600
Dec 19, 20252,331.002,345.002,310.502,332.502,332.50-9,512,200
Dec 18, 20252,335.002,340.002,303.002,332.502,332.50-5,443,400
Dec 17, 20252,330.002,338.002,307.002,332.502,332.500.30%5,260,300
Dec 16, 20252,335.002,367.002,300.502,325.502,325.500.06%7,524,700
Dec 15, 20252,282.002,342.502,282.002,324.002,324.000.78%6,546,600
Dec 12, 20252,242.502,316.502,220.002,306.002,306.000.83%11,092,500
Dec 11, 20252,308.502,313.002,273.002,287.002,287.00-5,346,900
Dec 10, 20252,330.002,333.002,282.002,287.002,287.00-1.59%7,393,400
Dec 9, 20252,339.002,345.002,291.002,324.002,324.00-0.28%6,873,900
Dec 8, 20252,293.502,347.502,289.002,330.502,330.501.64%7,045,100
Dec 5, 20252,340.002,343.002,280.002,293.002,293.00-2.67%7,970,900
Dec 4, 20252,361.502,374.502,333.502,356.002,356.00-0.51%6,245,900
Dec 3, 20252,412.002,414.002,353.002,368.002,368.00-1.42%4,613,100
Dec 2, 20252,436.002,451.002,402.002,402.002,402.00-1.17%5,483,500
Dec 1, 20252,451.002,472.502,411.002,430.502,430.50-0.43%5,101,200
Nov 28, 20252,452.002,455.502,430.502,441.002,441.00-0.29%4,855,900
Nov 27, 20252,456.502,473.002,437.502,448.002,448.00-0.14%4,438,100
Nov 26, 20252,442.502,462.502,402.502,451.502,451.501.45%6,068,800
Nov 25, 20252,399.002,416.502,369.002,416.502,416.502.48%6,843,600
Nov 21, 20252,277.002,358.002,269.502,358.002,358.003.29%14,007,100
Nov 20, 20252,322.002,337.502,283.002,283.002,283.000.48%4,801,900
Nov 19, 20252,247.002,306.502,245.002,272.002,272.000.73%4,877,800
Nov 18, 20252,280.002,298.002,250.502,255.502,255.50-1.31%5,289,100
Nov 17, 20252,312.002,330.002,281.002,285.502,285.50-2.47%5,157,400
Nov 14, 20252,314.502,343.502,286.002,343.502,343.501.27%5,543,200
Nov 13, 20252,280.002,317.002,280.002,314.002,314.001.25%4,432,800
Nov 12, 20252,252.502,312.502,243.502,285.502,285.502.70%5,154,700
Nov 11, 20252,266.002,269.002,216.002,225.502,225.50-0.40%3,520,200
Nov 10, 20252,209.502,236.002,196.502,234.502,234.501.18%4,380,300
Nov 7, 20252,193.502,240.502,153.002,208.502,208.503.78%8,490,100
Nov 6, 20252,222.002,225.002,017.002,128.002,128.00-2.63%15,945,600
Nov 5, 20252,173.502,225.002,140.502,185.502,185.50-1.42%10,091,800
Nov 4, 20252,208.002,286.002,197.502,217.002,217.00-3.94%10,351,200
Oct 31, 20252,275.002,308.002,263.002,308.002,308.000.90%6,267,100
Oct 30, 20252,280.002,291.002,238.502,287.502,287.500.44%16,301,200
Oct 29, 20252,298.502,298.502,249.002,277.502,277.50-0.18%3,872,300
Oct 28, 20252,323.002,327.002,270.002,281.502,281.50-1.57%4,646,900
Oct 27, 20252,340.002,352.002,306.002,318.002,318.000.96%4,431,500
Oct 24, 20252,279.502,301.502,276.002,296.002,296.000.92%3,829,200
Oct 23, 20252,292.502,305.502,267.002,275.002,275.00-1.32%3,849,200
Oct 22, 20252,319.502,341.502,282.502,305.502,305.501.59%5,243,700
Oct 21, 20252,264.502,270.002,250.502,269.502,269.501.36%3,666,500
Oct 20, 20252,256.002,264.002,234.002,239.002,239.001.31%3,230,200
Oct 17, 20252,192.502,219.002,190.002,210.002,210.00-0.81%3,632,000
Oct 16, 20252,229.002,238.502,213.002,228.002,228.000.72%3,847,600
Oct 15, 20252,217.002,219.002,192.502,212.002,212.001.19%4,547,700
Oct 14, 20252,186.002,237.002,167.002,186.002,186.00-2.28%6,958,800
Oct 10, 20252,255.502,283.502,232.502,237.002,237.00-1.63%7,280,700
Oct 9, 20252,300.502,314.502,258.002,274.002,274.00-0.61%7,147,700
Oct 8, 20252,276.502,309.002,261.002,288.002,288.00-0.09%9,066,300
Oct 7, 20252,253.502,290.002,242.002,290.002,290.002.30%6,412,800