Skip to main content
Suzuken Co., Ltd. (TYO:9987)
Japan flag Japan · Delayed Price · Currency is JPY
5,561.00
-1.00 (-0.02%)
Apr 28, 2026, 3:30 PM JST

Suzuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,610.005,613.005,520.005,561.005,561.00-0.02%127,000
Apr 27, 20265,543.005,587.005,510.005,562.005,562.00-0.50%166,200
Apr 24, 20265,576.005,636.005,532.005,590.005,590.000.11%125,400
Apr 23, 20265,590.005,622.005,539.005,584.005,584.00-1.22%158,300
Apr 22, 20265,782.005,799.005,641.005,653.005,653.00-2.72%126,000
Apr 21, 20265,865.005,907.005,782.005,811.005,811.00-1.12%86,800
Apr 20, 20266,001.006,001.005,875.005,877.005,877.00-0.99%84,800
Apr 17, 20265,998.006,033.005,936.005,936.005,936.00-1.93%128,600
Apr 16, 20266,116.006,116.006,025.006,053.006,053.00-0.18%163,100
Apr 15, 20265,988.006,078.005,970.006,064.006,064.001.61%209,600
Apr 14, 20266,028.006,041.005,948.005,968.005,968.00-0.45%133,700
Apr 13, 20266,032.006,066.005,964.005,995.005,995.00-0.61%180,700
Apr 10, 20266,182.006,197.006,032.006,032.006,032.00-2.91%142,000
Apr 9, 20266,245.006,301.006,213.006,213.006,213.00-0.58%197,800
Apr 8, 20266,218.006,278.006,208.006,249.006,249.002.14%358,200
Apr 7, 20266,175.006,175.006,071.006,118.006,118.00-0.10%137,700
Apr 6, 20266,100.006,171.006,099.006,124.006,124.000.03%109,200
Apr 3, 20266,135.006,153.006,080.006,122.006,122.000.36%108,100
Apr 2, 20266,080.006,168.006,077.006,100.006,100.00-0.16%151,600
Apr 1, 20265,999.006,110.005,960.006,110.006,110.002.95%248,800
Mar 31, 20265,885.005,974.005,810.005,935.005,935.000.87%224,000
Mar 30, 20265,750.005,910.005,750.005,884.005,884.00-1.93%377,300
Mar 27, 20266,000.006,002.005,957.006,000.005,950.000.84%314,800
Mar 26, 20265,940.005,968.005,927.005,950.005,900.420.34%240,000
Mar 25, 20265,910.005,963.005,906.005,930.005,880.581.61%202,900
Mar 24, 20265,800.005,844.005,771.005,836.005,787.372.71%256,800
Mar 23, 20265,684.005,762.005,644.005,682.005,634.65-2.54%166,100
Mar 19, 20265,850.005,906.005,830.005,830.005,781.42-1.35%420,800
Mar 18, 20265,870.005,918.005,841.005,910.005,860.750.08%212,700
Mar 17, 20265,846.005,926.005,818.005,905.005,855.791.29%143,400
Mar 16, 20265,870.005,898.005,819.005,830.005,781.42-0.77%246,600
Mar 13, 20265,917.005,972.005,849.005,875.005,826.04-0.91%310,100
Mar 12, 20266,059.006,093.005,917.005,929.005,879.59-4.12%162,000
Mar 11, 20266,250.006,269.006,180.006,184.006,132.47-0.37%151,300
Mar 10, 20266,312.006,312.006,207.006,207.006,155.28-0.40%165,100
Mar 9, 20266,116.006,298.006,116.006,232.006,180.07-1.86%182,100
Mar 6, 20266,351.006,374.006,287.006,350.006,297.08-1.00%232,000
Mar 5, 20266,472.006,524.006,414.006,414.006,360.550.60%236,800
Mar 4, 20266,450.006,459.006,292.006,376.006,322.87-1.29%224,600
Mar 3, 20266,584.006,586.006,455.006,459.006,405.18-1.90%168,300
Mar 2, 20266,538.006,612.006,512.006,584.006,529.13-0.33%259,900
Feb 27, 20266,583.006,618.006,548.006,606.006,550.950.89%238,700
Feb 26, 20266,555.006,596.006,541.006,548.006,493.43-0.11%174,600
Feb 25, 20266,487.006,598.006,475.006,555.006,500.381.83%247,800
Feb 24, 20266,378.006,437.006,307.006,437.006,383.362.53%265,800
Feb 20, 20266,427.006,461.006,278.006,278.006,225.68-2.64%386,800
Feb 19, 20266,326.006,461.006,283.006,448.006,394.271.93%146,100
Feb 18, 20266,300.006,363.006,283.006,326.006,273.281.59%158,700
Feb 17, 20266,223.006,293.006,200.006,227.006,175.110.08%137,700
Feb 16, 20266,240.006,260.006,150.006,222.006,170.15-0.29%205,000
Feb 13, 20266,367.006,407.006,169.006,240.006,188.00-1.42%225,100
Feb 12, 20266,648.006,668.006,210.006,330.006,277.25-3.64%238,500
Feb 10, 20266,560.006,615.006,511.006,569.006,514.260.29%157,800
Feb 9, 20266,568.006,606.006,491.006,550.006,495.421.64%151,200
Feb 6, 20266,430.006,454.006,383.006,444.006,390.300.72%122,000
Feb 5, 20266,400.006,433.006,338.006,398.006,344.680.95%139,200
Feb 4, 20266,309.006,373.006,294.006,338.006,285.180.46%130,200
Feb 3, 20266,232.006,343.006,208.006,309.006,256.431.24%163,700
Feb 2, 20266,291.006,332.006,209.006,232.006,180.070.06%149,400
Jan 30, 20266,183.006,239.006,160.006,228.006,176.100.83%179,600
Jan 29, 20266,122.006,183.006,056.006,177.006,125.530.80%189,600
Jan 28, 20266,188.006,261.006,126.006,128.006,076.93-2.09%159,200
Jan 27, 20266,261.006,297.006,235.006,259.006,206.84-0.81%115,800
Jan 26, 20266,354.006,358.006,277.006,310.006,257.42-1.71%116,600
Jan 23, 20266,396.006,449.006,396.006,420.006,366.500.56%103,200
Jan 22, 20266,389.006,434.006,358.006,384.006,330.800.49%169,300
Jan 21, 20266,327.006,369.006,295.006,353.006,300.060.60%178,400
Jan 20, 20266,297.006,339.006,251.006,315.006,262.380.21%104,500
Jan 19, 20266,263.006,347.006,258.006,302.006,249.480.64%147,000
Jan 16, 20266,303.006,303.006,114.006,262.006,209.82-0.93%140,200
Jan 15, 20266,361.006,383.006,304.006,321.006,268.33-0.63%156,900
Jan 14, 20266,371.006,383.006,300.006,361.006,307.990.14%171,100
Jan 13, 20266,414.006,426.006,304.006,352.006,299.070.24%468,600
Jan 9, 20266,287.006,337.006,280.006,337.006,284.190.80%208,300
Jan 8, 20266,280.006,310.006,257.006,287.006,234.610.43%204,300
Jan 7, 20266,252.006,288.006,225.006,260.006,207.830.13%223,400
Jan 6, 20266,217.006,253.006,189.006,252.006,199.900.58%214,100
Jan 5, 20266,136.006,231.006,130.006,216.006,164.201.39%203,400
Dec 30, 20256,195.006,195.006,124.006,131.006,079.91-0.39%103,000
Dec 29, 20256,240.006,240.006,128.006,155.006,103.71-0.87%150,500
Dec 26, 20256,220.006,229.006,163.006,209.006,157.26-0.02%85,400
Dec 25, 20256,222.006,222.006,164.006,210.006,158.250.29%39,300
Dec 24, 20256,289.006,289.006,165.006,192.006,140.40-1.10%95,800
Dec 23, 20256,221.006,272.006,214.006,261.006,208.830.71%102,000
Dec 22, 20256,300.006,300.006,205.006,217.006,165.19-0.58%107,200
Dec 19, 20256,210.006,280.006,193.006,253.006,200.890.85%245,500
Dec 18, 20256,200.006,205.006,139.006,200.006,148.331.61%150,200
Dec 17, 20256,124.006,153.006,075.006,102.006,051.15-1.05%149,400
Dec 16, 20256,251.006,269.006,167.006,167.006,115.61-1.31%207,300
Dec 15, 20256,277.006,304.006,227.006,249.006,196.930.06%166,200
Dec 12, 20256,266.006,294.006,211.006,245.006,192.960.90%169,800
Dec 11, 20256,195.006,217.006,160.006,189.006,137.431.04%192,500
Dec 10, 20256,083.006,129.006,075.006,125.006,073.960.69%92,300
Dec 9, 20256,033.006,093.006,022.006,083.006,032.310.81%130,800
Dec 8, 20255,930.006,036.005,899.006,034.005,983.722.76%152,700
Dec 5, 20255,955.005,970.005,855.005,872.005,823.07-1.66%137,900
Dec 4, 20255,948.005,986.005,901.005,971.005,921.24-0.68%165,700
Dec 3, 20256,006.006,054.005,965.006,012.005,961.900.10%145,700
Dec 2, 20255,985.006,010.005,951.006,006.005,955.950.35%144,100
Dec 1, 20256,076.006,095.005,985.005,985.005,935.13-1.50%193,200