Skip to main content
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
1,800.00
+24.00 (1.35%)
Apr 28, 2026, 3:30 PM JST

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,814.501,822.001,786.001,800.001,800.001.35%6,958,600
Apr 27, 20261,787.001,792.001,776.001,776.001,776.00-0.03%4,429,900
Apr 24, 20261,808.501,817.501,776.501,776.501,776.50-1.61%6,409,900
Apr 23, 20261,832.501,844.501,796.501,805.501,805.50-1.07%5,598,000
Apr 22, 20261,857.001,860.001,825.001,825.001,825.00-2.33%6,543,500
Apr 21, 20261,897.001,901.501,868.501,868.501,868.50-1.35%4,950,600
Apr 20, 20261,931.001,931.501,886.501,894.001,894.00-0.05%5,105,100
Apr 17, 20261,930.001,930.001,895.001,895.001,895.00-1.35%4,932,900
Apr 16, 20261,920.001,933.001,906.501,921.001,921.002.32%8,913,400
Apr 15, 20261,889.001,891.001,856.001,877.501,877.501.54%8,293,200
Apr 14, 20261,836.501,849.001,829.501,849.001,849.001.76%8,249,700
Apr 13, 20261,800.001,839.501,796.501,817.001,817.00-0.49%8,925,800
Apr 10, 20261,815.001,840.501,808.501,826.001,826.00-0.87%9,912,100
Apr 9, 20261,844.001,868.001,832.001,842.001,842.00-0.59%11,184,100
Apr 8, 20261,816.501,853.001,785.001,853.001,853.006.25%16,377,400
Apr 7, 20261,683.001,748.501,670.001,744.001,744.00-3.27%23,078,600
Apr 6, 20261,820.001,832.001,803.001,803.001,803.00-1.61%9,107,400
Apr 3, 20261,839.001,849.001,827.501,832.501,832.50-1.50%9,691,700
Apr 2, 20261,935.001,935.001,856.501,860.501,860.50-1.95%6,895,900
Apr 1, 20261,935.501,936.001,878.001,897.501,897.501.17%8,779,400
Mar 31, 20261,865.001,921.501,859.001,875.501,875.500.56%8,684,400
Mar 30, 20261,850.001,866.501,837.001,865.001,865.00-3.52%7,380,100
Mar 27, 20261,923.001,942.001,913.001,933.001,909.00-0.64%7,987,000
Mar 26, 20261,942.001,957.001,929.001,945.501,921.340.13%4,828,200
Mar 25, 20261,975.501,976.501,941.001,943.001,918.881.28%6,336,900
Mar 24, 20261,944.501,947.001,893.001,918.501,894.681.94%6,214,800
Mar 23, 20261,823.501,882.001,820.001,882.001,858.63-1.93%8,374,200
Mar 19, 20261,946.001,951.501,902.001,919.001,895.17-2.91%9,389,800
Mar 18, 20261,946.501,976.501,946.001,976.501,951.962.17%5,793,600
Mar 17, 20261,935.001,953.001,919.001,934.501,910.481.82%6,230,300
Mar 16, 20261,935.001,945.001,891.001,900.001,876.41-3.23%9,577,400
Mar 13, 20261,960.002,006.001,950.001,963.501,939.12-3.58%12,853,700
Mar 12, 20262,069.502,071.002,016.502,036.502,011.21-2.77%7,007,900
Mar 11, 20262,114.002,145.002,089.502,094.502,068.491.45%6,057,800
Mar 10, 20262,064.502,096.002,050.002,064.502,038.871.03%7,682,100
Mar 9, 20262,000.002,050.002,000.002,043.502,018.13-3.72%9,211,500
Mar 6, 20262,070.002,122.502,057.002,122.502,096.151.97%7,407,900
Mar 5, 20262,143.002,144.002,070.502,081.502,055.660.02%9,093,000
Mar 4, 20262,058.502,081.002,032.502,081.002,055.16-0.98%9,715,100
Mar 3, 20262,234.002,242.002,101.502,101.502,075.41-7.22%9,758,000
Mar 2, 20262,270.502,285.002,237.002,265.002,236.88-4.45%7,446,100
Feb 27, 20262,323.002,381.002,311.002,370.502,341.072.77%9,255,900
Feb 26, 20262,287.502,321.002,284.002,306.502,277.861.79%4,307,900
Feb 25, 20262,260.002,287.502,252.502,266.002,237.870.60%6,518,200
Feb 24, 20262,250.002,275.502,247.002,252.502,224.53-1.81%6,803,100
Feb 20, 20262,337.502,360.002,275.502,294.002,265.52-3.92%7,615,700
Feb 19, 20262,337.502,402.002,310.002,387.502,357.862.47%6,126,300
Feb 18, 20262,322.502,355.502,319.002,330.002,301.070.95%8,865,200
Feb 17, 20262,333.002,349.502,308.002,308.002,279.34-1.77%9,615,200
Feb 16, 20262,400.002,408.002,349.502,349.502,320.33-1.36%4,278,000
Feb 13, 20262,370.002,401.502,357.002,382.002,352.431.23%8,350,100
Feb 12, 20262,351.502,364.502,303.502,353.002,323.79-1.38%10,309,200
Feb 10, 20262,299.002,397.002,285.002,386.002,356.385.53%10,870,800
Feb 9, 20262,358.002,358.002,253.502,261.002,232.93-2.04%9,907,500
Feb 6, 20262,201.502,310.002,188.002,308.002,279.344.06%9,658,300
Feb 5, 20262,228.002,310.002,185.002,218.002,190.461.67%17,443,000
Feb 4, 20262,169.502,193.002,153.002,181.502,154.411.04%7,167,600
Feb 3, 20262,163.502,165.002,121.002,159.002,132.193.03%8,544,400
Feb 2, 20262,185.002,185.002,087.002,095.502,069.48-0.52%7,541,800
Jan 30, 20262,114.502,124.002,103.002,106.502,080.350.86%8,947,500
Jan 29, 20262,072.002,096.502,025.002,088.502,062.571.51%9,797,500
Jan 28, 20262,075.002,079.002,045.002,057.502,031.95-2.33%8,618,200
Jan 27, 20262,169.002,170.002,100.502,106.502,080.35-3.48%10,409,100
Jan 26, 20262,200.002,210.502,151.002,182.502,155.40-3.54%7,263,700
Jan 23, 20262,290.002,294.002,262.502,262.502,234.41-0.46%5,907,700
Jan 22, 20262,317.002,322.002,270.002,273.002,244.78-0.46%5,694,800
Jan 21, 20262,260.002,305.002,260.002,283.502,255.15-0.72%5,424,300
Jan 20, 20262,347.502,347.502,295.002,300.002,271.44-1.31%5,063,100
Jan 19, 20262,312.502,334.502,290.002,330.502,301.56-1.25%3,920,300
Jan 16, 20262,336.002,385.002,333.502,360.002,330.70-0.53%5,228,500
Jan 15, 20262,373.002,393.002,337.002,372.502,343.04-0.69%6,764,100
Jan 14, 20262,357.502,401.502,342.002,389.002,359.341.96%7,746,900
Jan 13, 20262,333.002,353.502,326.002,343.002,313.911.87%9,092,500
Jan 9, 20262,299.002,308.502,269.002,300.002,271.440.26%7,838,800
Jan 8, 20262,284.002,306.002,276.502,294.002,265.52-0.48%5,938,000
Jan 7, 20262,304.502,326.502,284.002,305.002,276.38-2.72%7,226,600
Jan 6, 20262,388.002,439.002,330.002,369.502,340.08-0.92%6,334,600
Jan 5, 20262,352.502,430.502,351.502,391.502,361.812.44%5,991,000
Dec 30, 20252,311.502,334.502,310.002,334.502,305.520.71%3,676,600
Dec 29, 20252,314.002,332.502,305.002,318.002,289.220.09%3,508,600
Dec 26, 20252,328.502,337.502,311.502,316.002,287.24-0.86%2,255,300
Dec 25, 20252,334.502,344.502,326.502,336.002,307.000.67%1,720,300
Dec 24, 20252,327.002,330.502,307.002,320.502,291.69-0.09%4,126,100
Dec 23, 20252,336.002,355.002,315.002,322.502,293.66-1.40%6,477,600
Dec 22, 20252,330.002,379.002,330.002,355.502,326.250.99%5,198,600
Dec 19, 20252,331.002,345.002,310.502,332.502,303.54-9,512,200
Dec 18, 20252,335.002,340.002,303.002,332.502,303.54-5,443,400
Dec 17, 20252,330.002,338.002,307.002,332.502,303.540.30%5,260,300
Dec 16, 20252,335.002,367.002,300.502,325.502,296.630.06%7,524,700
Dec 15, 20252,282.002,342.502,282.002,324.002,295.150.78%6,546,600
Dec 12, 20252,242.502,316.502,220.002,306.002,277.370.83%11,092,500
Dec 11, 20252,308.502,313.002,273.002,287.002,258.60-5,346,900
Dec 10, 20252,330.002,333.002,282.002,287.002,258.60-1.59%7,393,400
Dec 9, 20252,339.002,345.002,291.002,324.002,295.15-0.28%6,873,900
Dec 8, 20252,293.502,347.502,289.002,330.502,301.561.64%7,045,100
Dec 5, 20252,340.002,343.002,280.002,293.002,264.53-2.67%7,970,900
Dec 4, 20252,361.502,374.502,333.502,356.002,326.75-0.51%6,245,900
Dec 3, 20252,412.002,414.002,353.002,368.002,338.60-1.42%4,613,100
Dec 2, 20252,436.002,451.002,402.002,402.002,372.18-1.17%5,483,500
Dec 1, 20252,451.002,472.502,411.002,430.502,400.32-0.43%5,101,200