Suzuken Co., Ltd. (TYO:9987)
Japan
· Delayed Price · Currency is JPY 5,872.00
-99.00 (-1.66%)
At close: Dec 5, 2025
Suzuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,955.00 | 5,970.00 | 5,855.00 | 5,872.00 | 5,872.00 | -1.66% | 137,900 |
| Dec 4, 2025 | 5,948.00 | 5,986.00 | 5,901.00 | 5,971.00 | 5,971.00 | -0.68% | 165,700 |
| Dec 3, 2025 | 6,006.00 | 6,054.00 | 5,965.00 | 6,012.00 | 6,012.00 | 0.10% | 145,700 |
| Dec 2, 2025 | 5,985.00 | 6,010.00 | 5,951.00 | 6,006.00 | 6,006.00 | 0.35% | 144,100 |
| Dec 1, 2025 | 6,076.00 | 6,095.00 | 5,985.00 | 5,985.00 | 5,985.00 | -1.50% | 193,200 |
| Nov 28, 2025 | 6,036.00 | 6,111.00 | 6,024.00 | 6,076.00 | 6,076.00 | 0.75% | 183,900 |
| Nov 27, 2025 | 6,038.00 | 6,080.00 | 6,004.00 | 6,031.00 | 6,031.00 | -0.08% | 120,900 |
| Nov 26, 2025 | 6,033.00 | 6,079.00 | 5,995.00 | 6,036.00 | 6,036.00 | 0.33% | 185,600 |
| Nov 25, 2025 | 5,860.00 | 6,063.00 | 5,798.00 | 6,016.00 | 6,016.00 | 4.14% | 248,900 |
| Nov 21, 2025 | 5,800.00 | 5,812.00 | 5,770.00 | 5,777.00 | 5,777.00 | 0.42% | 241,000 |
| Nov 20, 2025 | 5,777.00 | 5,797.00 | 5,731.00 | 5,753.00 | 5,753.00 | -0.42% | 150,100 |
| Nov 19, 2025 | 5,773.00 | 5,846.00 | 5,744.00 | 5,777.00 | 5,777.00 | -0.28% | 158,500 |
| Nov 18, 2025 | 5,955.00 | 5,963.00 | 5,780.00 | 5,793.00 | 5,793.00 | -2.85% | 153,300 |
| Nov 17, 2025 | 5,921.00 | 5,987.00 | 5,865.00 | 5,963.00 | 5,963.00 | 0.34% | 161,100 |
| Nov 14, 2025 | 5,778.00 | 5,944.00 | 5,710.00 | 5,943.00 | 5,943.00 | 2.82% | 213,600 |
| Nov 13, 2025 | 6,042.00 | 6,047.00 | 5,682.00 | 5,780.00 | 5,780.00 | -2.96% | 417,200 |
| Nov 12, 2025 | 5,930.00 | 6,039.00 | 5,906.00 | 5,956.00 | 5,956.00 | 1.19% | 183,100 |
| Nov 11, 2025 | 5,949.00 | 5,960.00 | 5,878.00 | 5,886.00 | 5,886.00 | -1.06% | 137,700 |
| Nov 10, 2025 | 5,988.00 | 5,997.00 | 5,914.00 | 5,949.00 | 5,949.00 | -0.07% | 148,700 |
| Nov 7, 2025 | 5,856.00 | 5,956.00 | 5,855.00 | 5,953.00 | 5,953.00 | 1.66% | 160,000 |
| Nov 6, 2025 | 5,804.00 | 5,890.00 | 5,790.00 | 5,856.00 | 5,856.00 | 0.90% | 167,000 |
| Nov 5, 2025 | 5,810.00 | 5,857.00 | 5,751.00 | 5,804.00 | 5,804.00 | 0.62% | 170,900 |
| Nov 4, 2025 | 5,833.00 | 5,860.00 | 5,750.00 | 5,768.00 | 5,768.00 | -1.49% | 207,000 |
| Oct 31, 2025 | 5,843.00 | 5,855.00 | 5,781.00 | 5,855.00 | 5,855.00 | 1.05% | 186,400 |
| Oct 30, 2025 | 5,760.00 | 5,823.00 | 5,731.00 | 5,794.00 | 5,794.00 | 1.03% | 577,300 |
| Oct 29, 2025 | 5,842.00 | 5,920.00 | 5,722.00 | 5,735.00 | 5,735.00 | -2.07% | 140,800 |
| Oct 28, 2025 | 5,986.00 | 5,989.00 | 5,850.00 | 5,856.00 | 5,856.00 | -2.17% | 169,200 |
| Oct 27, 2025 | 5,923.00 | 6,006.00 | 5,895.00 | 5,986.00 | 5,986.00 | 2.45% | 162,400 |
| Oct 24, 2025 | 5,898.00 | 5,921.00 | 5,843.00 | 5,843.00 | 5,843.00 | -0.93% | 153,100 |
| Oct 23, 2025 | 5,865.00 | 5,921.00 | 5,864.00 | 5,898.00 | 5,898.00 | 0.56% | 145,500 |
| Oct 22, 2025 | 5,813.00 | 5,877.00 | 5,813.00 | 5,865.00 | 5,865.00 | 0.89% | 131,400 |
| Oct 21, 2025 | 5,863.00 | 5,886.00 | 5,813.00 | 5,813.00 | 5,813.00 | -0.79% | 149,900 |
| Oct 20, 2025 | 5,893.00 | 5,904.00 | 5,843.00 | 5,859.00 | 5,859.00 | 0.03% | 180,700 |
| Oct 17, 2025 | 5,868.00 | 5,886.00 | 5,832.00 | 5,857.00 | 5,857.00 | -0.58% | 171,000 |
| Oct 16, 2025 | 5,911.00 | 5,923.00 | 5,832.00 | 5,891.00 | 5,891.00 | 0.87% | 147,500 |
| Oct 15, 2025 | 5,800.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1.06% | 136,900 |
| Oct 14, 2025 | 5,813.00 | 5,853.00 | 5,730.00 | 5,779.00 | 5,779.00 | -0.76% | 180,700 |
| Oct 10, 2025 | 5,868.00 | 5,910.00 | 5,815.00 | 5,823.00 | 5,823.00 | -2.12% | 194,400 |
| Oct 9, 2025 | 5,879.00 | 5,949.00 | 5,834.00 | 5,949.00 | 5,949.00 | 0.76% | 175,200 |
| Oct 8, 2025 | 5,979.00 | 6,039.00 | 5,904.00 | 5,904.00 | 5,904.00 | -0.72% | 122,700 |
| Oct 7, 2025 | 5,902.00 | 5,963.00 | 5,884.00 | 5,947.00 | 5,947.00 | 0.76% | 154,700 |
| Oct 6, 2025 | 5,933.00 | 5,946.00 | 5,863.00 | 5,902.00 | 5,902.00 | 1.58% | 153,400 |
| Oct 3, 2025 | 5,806.00 | 5,852.00 | 5,781.00 | 5,810.00 | 5,810.00 | 0.07% | 134,500 |
| Oct 2, 2025 | 5,818.00 | 5,828.00 | 5,703.00 | 5,806.00 | 5,806.00 | -0.21% | 173,700 |
| Oct 1, 2025 | 5,817.00 | 5,857.00 | 5,765.00 | 5,818.00 | 5,818.00 | 0.02% | 204,800 |
| Sep 30, 2025 | 5,832.00 | 5,868.00 | 5,773.00 | 5,817.00 | 5,817.00 | -0.46% | 207,800 |
| Sep 29, 2025 | 5,811.00 | 5,853.00 | 5,722.00 | 5,844.00 | 5,844.00 | 0.31% | 209,200 |
| Sep 26, 2025 | 5,780.00 | 5,834.00 | 5,780.00 | 5,826.00 | 5,776.00 | 0.53% | 240,200 |
| Sep 25, 2025 | 5,798.00 | 5,805.00 | 5,762.00 | 5,795.00 | 5,745.27 | 0.14% | 199,300 |
| Sep 24, 2025 | 5,855.00 | 5,897.00 | 5,787.00 | 5,787.00 | 5,737.33 | -1.16% | 177,300 |
| Sep 22, 2025 | 5,803.00 | 5,904.00 | 5,803.00 | 5,855.00 | 5,804.75 | 1.00% | 149,200 |
| Sep 19, 2025 | 5,909.00 | 5,965.00 | 5,797.00 | 5,797.00 | 5,747.25 | -1.90% | 454,000 |
| Sep 18, 2025 | 5,885.00 | 5,917.00 | 5,800.00 | 5,909.00 | 5,858.29 | 0.42% | 169,400 |
| Sep 17, 2025 | 6,021.00 | 6,100.00 | 5,877.00 | 5,884.00 | 5,833.50 | -3.06% | 199,800 |
| Sep 16, 2025 | 6,078.00 | 6,090.00 | 5,999.00 | 6,070.00 | 6,017.91 | -0.13% | 224,900 |
| Sep 12, 2025 | 6,160.00 | 6,160.00 | 6,054.00 | 6,078.00 | 6,025.84 | -0.12% | 188,000 |
| Sep 11, 2025 | 6,068.00 | 6,136.00 | 6,031.00 | 6,085.00 | 6,032.78 | -0.51% | 160,000 |
| Sep 10, 2025 | 6,120.00 | 6,145.00 | 6,096.00 | 6,116.00 | 6,063.51 | -0.07% | 117,900 |
| Sep 9, 2025 | 6,090.00 | 6,150.00 | 6,075.00 | 6,120.00 | 6,067.48 | 0.76% | 131,800 |
| Sep 8, 2025 | 6,050.00 | 6,099.00 | 6,036.00 | 6,074.00 | 6,021.87 | 0.83% | 140,700 |
| Sep 5, 2025 | 6,030.00 | 6,054.00 | 5,987.00 | 6,024.00 | 5,972.30 | 0.08% | 154,100 |
| Sep 4, 2025 | 6,020.00 | 6,037.00 | 5,992.00 | 6,019.00 | 5,967.34 | 0.42% | 136,000 |
| Sep 3, 2025 | 5,978.00 | 6,001.00 | 5,922.00 | 5,994.00 | 5,942.56 | 0.62% | 222,500 |
| Sep 2, 2025 | 6,000.00 | 6,020.00 | 5,939.00 | 5,957.00 | 5,905.88 | -0.10% | 147,600 |
| Sep 1, 2025 | 5,848.00 | 5,964.00 | 5,833.00 | 5,963.00 | 5,911.82 | 2.23% | 139,600 |
| Aug 29, 2025 | 5,907.00 | 5,918.00 | 5,833.00 | 5,833.00 | 5,782.94 | -1.09% | 138,100 |
| Aug 28, 2025 | 5,880.00 | 5,939.00 | 5,872.00 | 5,897.00 | 5,846.39 | 0.82% | 171,900 |
| Aug 27, 2025 | 5,830.00 | 5,866.00 | 5,798.00 | 5,849.00 | 5,798.80 | 0.69% | 163,600 |
| Aug 26, 2025 | 5,840.00 | 5,848.00 | 5,802.00 | 5,809.00 | 5,759.15 | -0.53% | 198,100 |
| Aug 25, 2025 | 5,825.00 | 5,858.00 | 5,785.00 | 5,840.00 | 5,789.88 | -1.05% | 121,000 |
| Aug 22, 2025 | 5,904.00 | 5,910.00 | 5,850.00 | 5,902.00 | 5,851.35 | 0.79% | 120,900 |
| Aug 21, 2025 | 5,908.00 | 5,929.00 | 5,817.00 | 5,856.00 | 5,805.74 | -0.36% | 105,900 |
| Aug 20, 2025 | 5,825.00 | 5,907.00 | 5,825.00 | 5,877.00 | 5,826.56 | 1.17% | 136,300 |
| Aug 19, 2025 | 5,773.00 | 5,853.00 | 5,759.00 | 5,809.00 | 5,759.15 | 1.29% | 165,200 |
| Aug 18, 2025 | 5,666.00 | 5,760.00 | 5,655.00 | 5,735.00 | 5,685.78 | 1.43% | 186,300 |
| Aug 15, 2025 | 5,568.00 | 5,692.00 | 5,568.00 | 5,654.00 | 5,605.48 | 1.87% | 289,500 |
| Aug 14, 2025 | 5,949.00 | 5,950.00 | 5,504.00 | 5,550.00 | 5,502.37 | -7.41% | 320,700 |
| Aug 13, 2025 | 5,967.00 | 6,080.00 | 5,873.00 | 5,994.00 | 5,942.56 | 0.45% | 300,700 |
| Aug 12, 2025 | 6,000.00 | 6,032.00 | 5,950.00 | 5,967.00 | 5,915.79 | -0.63% | 210,500 |
| Aug 8, 2025 | 5,890.00 | 6,005.00 | 5,888.00 | 6,005.00 | 5,953.46 | 1.95% | 147,600 |
| Aug 7, 2025 | 5,939.00 | 6,006.00 | 5,882.00 | 5,890.00 | 5,839.45 | -0.42% | 228,400 |
| Aug 6, 2025 | 5,845.00 | 5,918.00 | 5,845.00 | 5,915.00 | 5,864.24 | 1.63% | 134,000 |
| Aug 5, 2025 | 5,800.00 | 5,845.00 | 5,759.00 | 5,820.00 | 5,770.05 | 1.06% | 145,900 |
| Aug 4, 2025 | 5,711.00 | 5,759.00 | 5,658.00 | 5,759.00 | 5,709.58 | 0.03% | 146,300 |
| Aug 1, 2025 | 5,720.00 | 5,796.00 | 5,717.00 | 5,757.00 | 5,707.59 | 0.65% | 154,200 |
| Jul 31, 2025 | 5,690.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,670.91 | 0.83% | 202,300 |
| Jul 30, 2025 | 5,650.00 | 5,699.00 | 5,634.00 | 5,673.00 | 5,624.31 | 0.53% | 172,000 |
| Jul 29, 2025 | 5,537.00 | 5,650.00 | 5,519.00 | 5,643.00 | 5,594.57 | 0.82% | 147,300 |
| Jul 28, 2025 | 5,600.00 | 5,662.00 | 5,595.00 | 5,597.00 | 5,548.97 | -0.43% | 159,400 |
| Jul 25, 2025 | 5,559.00 | 5,632.00 | 5,515.00 | 5,621.00 | 5,572.76 | 0.86% | 138,500 |
| Jul 24, 2025 | 5,550.00 | 5,582.00 | 5,516.00 | 5,573.00 | 5,525.17 | 1.31% | 184,100 |
| Jul 23, 2025 | 5,501.00 | 5,549.00 | 5,438.00 | 5,501.00 | 5,453.79 | 1.10% | 194,100 |
| Jul 22, 2025 | 5,478.00 | 5,507.00 | 5,426.00 | 5,441.00 | 5,394.30 | -1.20% | 171,200 |
| Jul 18, 2025 | 5,521.00 | 5,548.00 | 5,500.00 | 5,507.00 | 5,459.74 | 0.22% | 196,500 |
| Jul 17, 2025 | 5,398.00 | 5,515.00 | 5,398.00 | 5,495.00 | 5,447.84 | 1.80% | 171,900 |
| Jul 16, 2025 | 5,378.00 | 5,411.00 | 5,347.00 | 5,398.00 | 5,351.67 | 0.37% | 131,500 |
| Jul 15, 2025 | 5,352.00 | 5,378.00 | 5,318.00 | 5,378.00 | 5,331.84 | 1.07% | 120,700 |
| Jul 14, 2025 | 5,250.00 | 5,339.00 | 5,248.00 | 5,321.00 | 5,275.33 | 1.33% | 157,000 |
| Jul 11, 2025 | 5,273.00 | 5,325.00 | 5,250.00 | 5,251.00 | 5,205.93 | -0.25% | 135,500 |
| Jul 10, 2025 | 5,237.00 | 5,297.00 | 5,237.00 | 5,264.00 | 5,218.82 | 0.52% | 197,100 |