Skip to main content
Suzuken Co., Ltd. (TYO:9987)
Japan flag Japan · Delayed Price · Currency is JPY
6,232.00
-118.00 (-1.86%)
At close: Mar 9, 2026

Suzuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,351.006,374.006,287.006,350.006,350.00-1.00%232,000
Mar 5, 20266,472.006,524.006,414.006,414.006,414.000.60%236,800
Mar 4, 20266,450.006,459.006,292.006,376.006,376.00-1.29%224,600
Mar 3, 20266,584.006,586.006,455.006,459.006,459.00-1.90%168,300
Mar 2, 20266,538.006,612.006,512.006,584.006,584.00-0.33%259,900
Feb 27, 20266,583.006,618.006,548.006,606.006,606.000.89%238,700
Feb 26, 20266,555.006,596.006,541.006,548.006,548.00-0.11%174,600
Feb 25, 20266,487.006,598.006,475.006,555.006,555.001.83%247,800
Feb 24, 20266,378.006,437.006,307.006,437.006,437.002.53%265,800
Feb 20, 20266,427.006,461.006,278.006,278.006,278.00-2.64%386,800
Feb 19, 20266,326.006,461.006,283.006,448.006,448.001.93%146,100
Feb 18, 20266,300.006,363.006,283.006,326.006,326.001.59%158,700
Feb 17, 20266,223.006,293.006,200.006,227.006,227.000.08%137,700
Feb 16, 20266,240.006,260.006,150.006,222.006,222.00-0.29%205,000
Feb 13, 20266,367.006,407.006,169.006,240.006,240.00-1.42%225,100
Feb 12, 20266,648.006,668.006,210.006,330.006,330.00-3.64%238,500
Feb 10, 20266,560.006,615.006,511.006,569.006,569.000.29%157,800
Feb 9, 20266,568.006,606.006,491.006,550.006,550.001.64%151,200
Feb 6, 20266,430.006,454.006,383.006,444.006,444.000.72%122,000
Feb 5, 20266,400.006,433.006,338.006,398.006,398.000.95%139,200
Feb 4, 20266,309.006,373.006,294.006,338.006,338.000.46%130,200
Feb 3, 20266,232.006,343.006,208.006,309.006,309.001.24%163,700
Feb 2, 20266,291.006,332.006,209.006,232.006,232.000.06%149,400
Jan 30, 20266,183.006,239.006,160.006,228.006,228.000.83%179,600
Jan 29, 20266,122.006,183.006,056.006,177.006,177.000.80%189,600
Jan 28, 20266,188.006,261.006,126.006,128.006,128.00-2.09%159,200
Jan 27, 20266,261.006,297.006,235.006,259.006,259.00-0.81%115,800
Jan 26, 20266,354.006,358.006,277.006,310.006,310.00-1.71%116,600
Jan 23, 20266,396.006,449.006,396.006,420.006,420.000.56%103,200
Jan 22, 20266,389.006,434.006,358.006,384.006,384.000.49%169,300
Jan 21, 20266,327.006,369.006,295.006,353.006,353.000.60%178,400
Jan 20, 20266,297.006,339.006,251.006,315.006,315.000.21%104,500
Jan 19, 20266,263.006,347.006,258.006,302.006,302.000.64%147,000
Jan 16, 20266,303.006,303.006,114.006,262.006,262.00-0.93%140,200
Jan 15, 20266,361.006,383.006,304.006,321.006,321.00-0.63%156,900
Jan 14, 20266,371.006,383.006,300.006,361.006,361.000.14%171,100
Jan 13, 20266,414.006,426.006,304.006,352.006,352.000.24%468,600
Jan 9, 20266,287.006,337.006,280.006,337.006,337.000.80%208,300
Jan 8, 20266,280.006,310.006,257.006,287.006,287.000.43%204,300
Jan 7, 20266,252.006,288.006,225.006,260.006,260.000.13%223,400
Jan 6, 20266,217.006,253.006,189.006,252.006,252.000.58%214,100
Jan 5, 20266,136.006,231.006,130.006,216.006,216.001.39%203,400
Dec 30, 20256,195.006,195.006,124.006,131.006,131.00-0.39%103,000
Dec 29, 20256,240.006,240.006,128.006,155.006,155.00-0.87%150,500
Dec 26, 20256,220.006,229.006,163.006,209.006,209.00-0.02%85,400
Dec 25, 20256,222.006,222.006,164.006,210.006,210.000.29%39,300
Dec 24, 20256,289.006,289.006,165.006,192.006,192.00-1.10%95,800
Dec 23, 20256,221.006,272.006,214.006,261.006,261.000.71%102,000
Dec 22, 20256,300.006,300.006,205.006,217.006,217.00-0.58%107,200
Dec 19, 20256,210.006,280.006,193.006,253.006,253.000.85%245,500
Dec 18, 20256,200.006,205.006,139.006,200.006,200.001.61%150,200
Dec 17, 20256,124.006,153.006,075.006,102.006,102.00-1.05%149,400
Dec 16, 20256,251.006,269.006,167.006,167.006,167.00-1.31%207,300
Dec 15, 20256,277.006,304.006,227.006,249.006,249.000.06%166,200
Dec 12, 20256,266.006,294.006,211.006,245.006,245.000.90%169,800
Dec 11, 20256,195.006,217.006,160.006,189.006,189.001.04%192,500
Dec 10, 20256,083.006,129.006,075.006,125.006,125.000.69%92,300
Dec 9, 20256,033.006,093.006,022.006,083.006,083.000.81%130,800
Dec 8, 20255,930.006,036.005,899.006,034.006,034.002.76%152,700
Dec 5, 20255,955.005,970.005,855.005,872.005,872.00-1.66%137,900
Dec 4, 20255,948.005,986.005,901.005,971.005,971.00-0.68%165,700
Dec 3, 20256,006.006,054.005,965.006,012.006,012.000.10%145,700
Dec 2, 20255,985.006,010.005,951.006,006.006,006.000.35%144,100
Dec 1, 20256,076.006,095.005,985.005,985.005,985.00-1.50%193,200
Nov 28, 20256,036.006,111.006,024.006,076.006,076.000.75%183,900
Nov 27, 20256,038.006,080.006,004.006,031.006,031.00-0.08%120,900
Nov 26, 20256,033.006,079.005,995.006,036.006,036.000.33%185,600
Nov 25, 20255,860.006,063.005,798.006,016.006,016.004.14%248,900
Nov 21, 20255,800.005,812.005,770.005,777.005,777.000.42%241,000
Nov 20, 20255,777.005,797.005,731.005,753.005,753.00-0.42%150,100
Nov 19, 20255,773.005,846.005,744.005,777.005,777.00-0.28%158,500
Nov 18, 20255,955.005,963.005,780.005,793.005,793.00-2.85%153,300
Nov 17, 20255,921.005,987.005,865.005,963.005,963.000.34%161,100
Nov 14, 20255,778.005,944.005,710.005,943.005,943.002.82%213,600
Nov 13, 20256,042.006,047.005,682.005,780.005,780.00-2.96%417,200
Nov 12, 20255,930.006,039.005,906.005,956.005,956.001.19%183,100
Nov 11, 20255,949.005,960.005,878.005,886.005,886.00-1.06%137,700
Nov 10, 20255,988.005,997.005,914.005,949.005,949.00-0.07%148,700
Nov 7, 20255,856.005,956.005,855.005,953.005,953.001.66%160,000
Nov 6, 20255,804.005,890.005,790.005,856.005,856.000.90%167,000
Nov 5, 20255,810.005,857.005,751.005,804.005,804.000.62%170,900
Nov 4, 20255,833.005,860.005,750.005,768.005,768.00-1.49%207,000
Oct 31, 20255,843.005,855.005,781.005,855.005,855.001.05%186,400
Oct 30, 20255,760.005,823.005,731.005,794.005,794.001.03%577,300
Oct 29, 20255,842.005,920.005,722.005,735.005,735.00-2.07%140,800
Oct 28, 20255,986.005,989.005,850.005,856.005,856.00-2.17%169,200
Oct 27, 20255,923.006,006.005,895.005,986.005,986.002.45%162,400
Oct 24, 20255,898.005,921.005,843.005,843.005,843.00-0.93%153,100
Oct 23, 20255,865.005,921.005,864.005,898.005,898.000.56%145,500
Oct 22, 20255,813.005,877.005,813.005,865.005,865.000.89%131,400
Oct 21, 20255,863.005,886.005,813.005,813.005,813.00-0.79%149,900
Oct 20, 20255,893.005,904.005,843.005,859.005,859.000.03%180,700
Oct 17, 20255,868.005,886.005,832.005,857.005,857.00-0.58%171,000
Oct 16, 20255,911.005,923.005,832.005,891.005,891.000.87%147,500
Oct 15, 20255,800.005,870.005,800.005,840.005,840.001.06%136,900
Oct 14, 20255,813.005,853.005,730.005,779.005,779.00-0.76%180,700
Oct 10, 20255,868.005,910.005,815.005,823.005,823.00-2.12%194,400
Oct 9, 20255,879.005,949.005,834.005,949.005,949.000.76%175,200
Oct 8, 20255,979.006,039.005,904.005,904.005,904.00-0.72%122,700
Oct 7, 20255,902.005,963.005,884.005,947.005,947.000.76%154,700