Skip to main content
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.00
-63.00 (-2.67%)
At close: Dec 5, 2025

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,254.002,265.002,221.002,238.502,238.502.26%7,192,700
Oct 3, 20252,144.502,190.002,132.002,189.002,189.003.01%4,530,300
Oct 2, 20252,146.002,156.502,117.002,125.002,125.00-1.37%7,611,200
Oct 1, 20252,166.002,182.502,129.002,154.502,154.50-0.28%6,720,200
Sep 30, 20252,159.502,170.502,131.002,160.502,160.50-0.46%6,936,200
Sep 29, 20252,180.502,190.002,149.002,170.502,170.50-2.49%6,054,700
Sep 26, 20252,214.002,238.002,191.002,226.002,204.001.18%8,953,700
Sep 25, 20252,230.502,248.002,191.502,200.002,178.26-0.25%6,491,900
Sep 24, 20252,176.002,259.002,150.002,205.502,183.702.96%13,908,100
Sep 22, 20252,127.502,157.002,127.002,142.002,120.830.47%4,519,800
Sep 19, 20252,131.002,157.502,105.502,132.002,110.930.61%8,710,900
Sep 18, 20252,130.002,151.502,114.002,119.002,098.061.27%5,430,700
Sep 17, 20252,080.002,095.002,063.002,092.502,071.820.65%5,350,800
Sep 16, 20252,101.002,105.002,066.002,079.002,058.45-0.22%4,382,400
Sep 12, 20252,088.502,107.502,073.002,083.502,062.911.04%7,428,900
Sep 11, 20252,058.002,064.002,043.502,062.002,041.62-0.55%4,159,600
Sep 10, 20252,077.002,107.502,060.502,073.502,053.01-0.84%6,839,000
Sep 9, 20252,079.502,104.502,067.002,091.002,070.331.80%7,723,600
Sep 8, 20252,044.502,058.502,010.502,054.002,033.701.73%6,495,000
Sep 5, 20252,009.002,045.002,000.002,019.001,999.050.92%7,580,700
Sep 4, 20252,010.002,031.502,000.502,000.501,980.73-4,870,700
Sep 3, 20251,998.502,033.501,996.502,000.501,980.73-0.60%5,599,500
Sep 2, 20251,989.002,016.001,975.002,012.501,992.611.80%5,918,500
Sep 1, 20251,958.501,984.501,936.001,977.001,957.460.30%3,352,100
Aug 29, 20251,950.501,985.001,947.001,971.001,951.520.36%5,882,100
Aug 28, 20251,948.501,981.501,937.001,964.001,944.591.39%4,326,600
Aug 27, 20251,949.501,964.001,937.001,937.001,917.860.05%5,135,700
Aug 26, 20251,957.501,962.001,927.001,936.001,916.87-1.78%5,506,400
Aug 25, 20252,005.002,025.001,964.001,971.001,951.52-0.58%4,268,200
Aug 22, 20251,961.001,987.501,937.501,982.501,962.910.63%4,052,800
Aug 21, 20251,966.001,974.501,937.001,970.001,950.53-0.51%5,517,200
Aug 20, 20251,980.002,009.001,963.001,980.001,960.430.23%9,676,100
Aug 19, 20251,921.501,975.501,915.001,975.501,955.980.48%8,691,000
Aug 18, 20251,864.001,966.001,839.001,966.001,946.5710.20%16,932,100
Aug 15, 20251,790.001,803.001,778.001,784.001,766.37-0.17%4,118,900
Aug 14, 20251,820.001,820.001,773.501,787.001,769.34-2.30%5,907,500
Aug 13, 20251,857.001,865.001,823.501,829.001,810.92-0.62%6,608,500
Aug 12, 20251,825.001,857.501,813.001,840.501,822.312.16%7,719,800
Aug 8, 20251,780.001,823.001,768.501,801.501,783.702.04%10,526,400
Aug 7, 20251,745.501,782.001,736.501,765.501,748.050.94%6,821,600
Aug 6, 20251,749.001,767.501,713.001,749.001,731.711.22%12,421,900
Aug 5, 20251,702.501,759.501,670.001,728.001,710.921.89%13,833,100
Aug 4, 20251,666.001,696.001,655.001,696.001,679.240.38%6,377,300
Aug 1, 20251,680.001,701.001,675.501,689.501,672.801.38%6,316,800
Jul 31, 20251,687.501,696.501,657.001,666.501,650.03-0.71%6,014,100
Jul 30, 20251,666.001,686.001,662.001,678.501,661.911.36%6,540,300
Jul 29, 20251,670.501,679.001,647.501,656.001,639.63-1.66%4,660,100
Jul 28, 20251,655.001,686.501,646.001,684.001,667.361.72%7,783,000
Jul 25, 20251,683.001,686.001,644.001,655.501,639.14-2.62%8,572,800
Jul 24, 20251,717.001,722.001,682.001,700.001,683.200.12%10,616,800
Jul 23, 20251,663.001,717.001,656.001,698.001,681.223.85%19,342,800
Jul 22, 20251,620.001,635.001,609.501,635.001,618.840.77%6,430,900
Jul 18, 20251,646.501,651.001,619.001,622.501,606.46-1.82%10,089,800
Jul 17, 20251,638.001,652.501,635.001,652.501,636.17-0.06%8,506,400
Jul 16, 20251,681.501,688.501,647.001,653.501,637.16-0.45%7,261,500
Jul 15, 20251,670.001,679.001,658.501,661.001,644.58-0.84%4,559,500
Jul 14, 20251,674.501,689.001,670.501,675.001,658.450.51%3,749,500
Jul 11, 20251,682.001,687.501,659.001,666.501,650.030.88%5,961,100
Jul 10, 20251,681.001,682.001,644.501,652.001,635.67-1.67%6,194,200