Suzuden Corporation (TYO:7480)
Japan
· Delayed Price · Currency is JPY 1,731.00
+16.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
Suzuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,704.00 | 1,736.00 | 1,704.00 | 1,731.00 | 1,731.00 | 0.93% | 16,000 |
| Apr 27, 2026 | 1,731.00 | 1,733.00 | 1,713.00 | 1,715.00 | 1,715.00 | -1.10% | 24,700 |
| Apr 24, 2026 | 1,723.00 | 1,742.00 | 1,723.00 | 1,734.00 | 1,734.00 | 0.06% | 10,400 |
| Apr 23, 2026 | 1,749.00 | 1,756.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.03% | 14,600 |
| Apr 22, 2026 | 1,770.00 | 1,770.00 | 1,746.00 | 1,751.00 | 1,751.00 | -0.74% | 11,200 |
| Apr 21, 2026 | 1,768.00 | 1,779.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.17% | 7,600 |
| Apr 20, 2026 | 1,779.00 | 1,784.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.84% | 10,500 |
| Apr 17, 2026 | 1,784.00 | 1,786.00 | 1,777.00 | 1,782.00 | 1,782.00 | -0.11% | 9,100 |
| Apr 16, 2026 | 1,779.00 | 1,784.00 | 1,774.00 | 1,784.00 | 1,784.00 | 0.34% | 10,200 |
| Apr 15, 2026 | 1,779.00 | 1,787.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.79% | 8,500 |
| Apr 14, 2026 | 1,778.00 | 1,778.00 | 1,764.00 | 1,764.00 | 1,764.00 | - | 9,800 |
| Apr 13, 2026 | 1,756.00 | 1,778.00 | 1,756.00 | 1,764.00 | 1,764.00 | - | 10,300 |
| Apr 10, 2026 | 1,773.00 | 1,792.00 | 1,758.00 | 1,764.00 | 1,764.00 | -0.28% | 11,700 |
| Apr 9, 2026 | 1,799.00 | 1,799.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.34% | 13,900 |
| Apr 8, 2026 | 1,800.00 | 1,800.00 | 1,779.00 | 1,793.00 | 1,793.00 | 1.01% | 19,800 |
| Apr 7, 2026 | 1,767.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.51% | 11,600 |
| Apr 6, 2026 | 1,767.00 | 1,775.00 | 1,764.00 | 1,766.00 | 1,766.00 | -0.11% | 8,900 |
| Apr 3, 2026 | 1,747.00 | 1,776.00 | 1,747.00 | 1,768.00 | 1,768.00 | 0.80% | 25,400 |
| Apr 2, 2026 | 1,761.00 | 1,776.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.57% | 18,600 |
| Apr 1, 2026 | 1,715.00 | 1,747.00 | 1,715.00 | 1,744.00 | 1,744.00 | 2.11% | 38,000 |
| Mar 31, 2026 | 1,704.00 | 1,720.00 | 1,698.00 | 1,708.00 | 1,708.00 | -0.23% | 16,200 |
| Mar 30, 2026 | 1,700.00 | 1,720.00 | 1,688.00 | 1,712.00 | 1,712.00 | -4.04% | 30,900 |
| Mar 27, 2026 | 1,772.00 | 1,784.00 | 1,760.00 | 1,784.00 | 1,738.00 | 0.79% | 29,300 |
| Mar 26, 2026 | 1,793.00 | 1,793.00 | 1,755.00 | 1,770.00 | 1,724.36 | -0.28% | 18,200 |
| Mar 25, 2026 | 1,765.00 | 1,782.00 | 1,761.00 | 1,775.00 | 1,729.23 | 1.43% | 24,000 |
| Mar 24, 2026 | 1,745.00 | 1,757.00 | 1,736.00 | 1,750.00 | 1,704.88 | 1.80% | 17,000 |
| Mar 23, 2026 | 1,745.00 | 1,745.00 | 1,701.00 | 1,719.00 | 1,674.68 | -2.11% | 35,400 |
| Mar 19, 2026 | 1,775.00 | 1,784.00 | 1,756.00 | 1,756.00 | 1,710.72 | -2.28% | 22,800 |
| Mar 18, 2026 | 1,779.00 | 1,799.00 | 1,779.00 | 1,797.00 | 1,750.66 | 1.53% | 11,400 |
| Mar 17, 2026 | 1,776.00 | 1,793.00 | 1,769.00 | 1,770.00 | 1,724.36 | 0.23% | 11,000 |
| Mar 16, 2026 | 1,755.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,720.46 | 0.63% | 18,000 |
| Mar 13, 2026 | 1,753.00 | 1,765.00 | 1,753.00 | 1,755.00 | 1,709.75 | -0.28% | 21,300 |
| Mar 12, 2026 | 1,795.00 | 1,795.00 | 1,753.00 | 1,760.00 | 1,714.62 | -2.28% | 27,500 |
| Mar 11, 2026 | 1,795.00 | 1,809.00 | 1,795.00 | 1,801.00 | 1,754.56 | 0.61% | 15,900 |
| Mar 10, 2026 | 1,788.00 | 1,793.00 | 1,764.00 | 1,790.00 | 1,743.85 | 2.40% | 29,700 |
| Mar 9, 2026 | 1,736.00 | 1,753.00 | 1,721.00 | 1,748.00 | 1,702.93 | -1.24% | 41,300 |
| Mar 6, 2026 | 1,775.00 | 1,785.00 | 1,761.00 | 1,770.00 | 1,724.36 | -0.84% | 25,900 |
| Mar 5, 2026 | 1,788.00 | 1,802.00 | 1,772.00 | 1,785.00 | 1,738.97 | 3.06% | 28,700 |
| Mar 4, 2026 | 1,768.00 | 1,769.00 | 1,723.00 | 1,732.00 | 1,687.34 | -2.70% | 59,900 |
| Mar 3, 2026 | 1,810.00 | 1,811.00 | 1,780.00 | 1,780.00 | 1,734.10 | -0.39% | 44,300 |
| Mar 2, 2026 | 1,786.00 | 1,803.00 | 1,768.00 | 1,787.00 | 1,740.92 | -0.94% | 28,800 |
| Feb 27, 2026 | 1,787.00 | 1,808.00 | 1,783.00 | 1,804.00 | 1,757.48 | 0.56% | 28,600 |
| Feb 26, 2026 | 1,775.00 | 1,794.00 | 1,775.00 | 1,794.00 | 1,747.74 | 1.18% | 81,600 |
| Feb 25, 2026 | 1,800.00 | 1,808.00 | 1,773.00 | 1,773.00 | 1,727.28 | -0.78% | 52,800 |
| Feb 24, 2026 | 1,765.00 | 1,793.00 | 1,752.00 | 1,787.00 | 1,740.92 | 2.11% | 29,300 |
| Feb 20, 2026 | 1,758.00 | 1,759.00 | 1,748.00 | 1,750.00 | 1,704.88 | -0.96% | 25,600 |
| Feb 19, 2026 | 1,763.00 | 1,768.00 | 1,750.00 | 1,767.00 | 1,721.44 | 0.23% | 15,000 |
| Feb 18, 2026 | 1,779.00 | 1,779.00 | 1,762.00 | 1,763.00 | 1,717.54 | -0.28% | 18,100 |
| Feb 17, 2026 | 1,770.00 | 1,778.00 | 1,760.00 | 1,768.00 | 1,722.41 | 0.45% | 14,100 |
| Feb 16, 2026 | 1,755.00 | 1,769.00 | 1,753.00 | 1,760.00 | 1,714.62 | 0.46% | 11,400 |
| Feb 13, 2026 | 1,770.00 | 1,777.00 | 1,747.00 | 1,752.00 | 1,706.83 | -1.41% | 20,100 |
| Feb 12, 2026 | 1,756.00 | 1,783.00 | 1,756.00 | 1,777.00 | 1,731.18 | 1.72% | 34,600 |
| Feb 10, 2026 | 1,747.00 | 1,758.00 | 1,747.00 | 1,747.00 | 1,701.95 | 0.40% | 18,700 |
| Feb 9, 2026 | 1,744.00 | 1,748.00 | 1,727.00 | 1,740.00 | 1,695.13 | 0.29% | 24,500 |
| Feb 6, 2026 | 1,745.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,690.26 | -0.63% | 18,000 |
| Feb 5, 2026 | 1,747.00 | 1,758.00 | 1,744.00 | 1,746.00 | 1,700.98 | 0.06% | 19,500 |
| Feb 4, 2026 | 1,705.00 | 1,747.00 | 1,705.00 | 1,745.00 | 1,700.01 | 1.39% | 24,400 |
| Feb 3, 2026 | 1,726.00 | 1,736.00 | 1,705.00 | 1,721.00 | 1,676.62 | 0.70% | 35,000 |
| Feb 2, 2026 | 1,710.00 | 1,724.00 | 1,709.00 | 1,709.00 | 1,664.93 | -0.06% | 17,500 |
| Jan 30, 2026 | 1,702.00 | 1,715.00 | 1,701.00 | 1,710.00 | 1,665.91 | 0.23% | 14,800 |
| Jan 29, 2026 | 1,701.00 | 1,718.00 | 1,696.00 | 1,706.00 | 1,662.01 | 0.24% | 24,500 |
| Jan 28, 2026 | 1,709.00 | 1,710.00 | 1,701.00 | 1,702.00 | 1,658.11 | -0.58% | 16,500 |
| Jan 27, 2026 | 1,720.00 | 1,725.00 | 1,707.00 | 1,712.00 | 1,667.86 | -0.70% | 24,200 |
| Jan 26, 2026 | 1,746.00 | 1,746.00 | 1,724.00 | 1,724.00 | 1,679.55 | -1.49% | 27,100 |
| Jan 23, 2026 | 1,753.00 | 1,764.00 | 1,746.00 | 1,750.00 | 1,704.88 | -0.28% | 12,300 |
| Jan 22, 2026 | 1,748.00 | 1,767.00 | 1,745.00 | 1,755.00 | 1,709.75 | 0.40% | 21,300 |
| Jan 21, 2026 | 1,730.00 | 1,750.00 | 1,717.00 | 1,748.00 | 1,702.93 | 1.04% | 23,600 |
| Jan 20, 2026 | 1,743.00 | 1,747.00 | 1,725.00 | 1,730.00 | 1,685.39 | -0.86% | 23,500 |
| Jan 19, 2026 | 1,768.00 | 1,771.00 | 1,742.00 | 1,745.00 | 1,700.01 | -1.80% | 24,900 |
| Jan 16, 2026 | 1,762.00 | 1,777.00 | 1,758.00 | 1,777.00 | 1,731.18 | - | 13,300 |
| Jan 15, 2026 | 1,766.00 | 1,795.00 | 1,750.00 | 1,777.00 | 1,731.18 | 0.28% | 31,300 |
| Jan 14, 2026 | 1,745.00 | 1,775.00 | 1,744.00 | 1,772.00 | 1,726.31 | 1.55% | 37,200 |
| Jan 13, 2026 | 1,724.00 | 1,746.00 | 1,714.00 | 1,745.00 | 1,700.01 | 1.81% | 59,000 |
| Jan 9, 2026 | 1,710.00 | 1,720.00 | 1,707.00 | 1,714.00 | 1,669.80 | 0.35% | 14,500 |
| Jan 8, 2026 | 1,707.00 | 1,719.00 | 1,707.00 | 1,708.00 | 1,663.96 | -0.12% | 10,300 |
| Jan 7, 2026 | 1,720.00 | 1,729.00 | 1,710.00 | 1,710.00 | 1,665.91 | -0.58% | 19,000 |
| Jan 6, 2026 | 1,689.00 | 1,720.00 | 1,689.00 | 1,720.00 | 1,675.65 | 1.84% | 22,700 |
| Jan 5, 2026 | 1,684.00 | 1,695.00 | 1,681.00 | 1,689.00 | 1,645.45 | 0.30% | 19,500 |
| Dec 30, 2025 | 1,691.00 | 1,694.00 | 1,684.00 | 1,684.00 | 1,640.58 | -0.41% | 9,800 |
| Dec 29, 2025 | 1,674.00 | 1,691.00 | 1,667.00 | 1,691.00 | 1,647.40 | 1.02% | 20,200 |
| Dec 26, 2025 | 1,666.00 | 1,674.00 | 1,664.00 | 1,674.00 | 1,630.84 | 0.36% | 20,400 |
| Dec 25, 2025 | 1,662.00 | 1,668.00 | 1,655.00 | 1,668.00 | 1,624.99 | 1.03% | 23,000 |
| Dec 24, 2025 | 1,648.00 | 1,658.00 | 1,648.00 | 1,651.00 | 1,608.43 | 0.06% | 20,300 |
| Dec 23, 2025 | 1,646.00 | 1,654.00 | 1,646.00 | 1,650.00 | 1,607.46 | 0.24% | 19,700 |
| Dec 22, 2025 | 1,657.00 | 1,657.00 | 1,645.00 | 1,646.00 | 1,603.56 | -0.24% | 38,100 |
| Dec 19, 2025 | 1,646.00 | 1,657.00 | 1,645.00 | 1,650.00 | 1,607.46 | 0.24% | 31,000 |
| Dec 18, 2025 | 1,643.00 | 1,649.00 | 1,641.00 | 1,646.00 | 1,603.56 | 0.18% | 24,900 |
| Dec 17, 2025 | 1,649.00 | 1,649.00 | 1,643.00 | 1,643.00 | 1,600.64 | - | 12,800 |
| Dec 16, 2025 | 1,645.00 | 1,650.00 | 1,643.00 | 1,643.00 | 1,600.64 | -0.06% | 20,000 |
| Dec 15, 2025 | 1,645.00 | 1,646.00 | 1,640.00 | 1,644.00 | 1,601.61 | -0.06% | 10,100 |
| Dec 12, 2025 | 1,644.00 | 1,645.00 | 1,637.00 | 1,645.00 | 1,602.58 | 0.98% | 25,100 |
| Dec 11, 2025 | 1,641.00 | 1,643.00 | 1,627.00 | 1,629.00 | 1,587.00 | -0.67% | 27,700 |
| Dec 10, 2025 | 1,642.00 | 1,647.00 | 1,636.00 | 1,640.00 | 1,597.71 | -0.24% | 22,800 |
| Dec 9, 2025 | 1,644.00 | 1,650.00 | 1,640.00 | 1,644.00 | 1,601.61 | - | 24,500 |
| Dec 8, 2025 | 1,650.00 | 1,664.00 | 1,643.00 | 1,644.00 | 1,601.61 | -0.72% | 30,000 |
| Dec 5, 2025 | 1,665.00 | 1,665.00 | 1,656.00 | 1,656.00 | 1,613.30 | -0.60% | 7,700 |
| Dec 4, 2025 | 1,660.00 | 1,670.00 | 1,655.00 | 1,666.00 | 1,623.04 | 0.36% | 11,800 |
| Dec 3, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,617.20 | -1.37% | 18,000 |
| Dec 2, 2025 | 1,700.00 | 1,700.00 | 1,683.00 | 1,683.00 | 1,639.60 | -0.47% | 8,500 |
| Dec 1, 2025 | 1,700.00 | 1,701.00 | 1,683.00 | 1,691.00 | 1,647.40 | -1.00% | 20,900 |