kabutan

Suzumo Machinery Co., Ltd.(6405) Historical

6405
TSE Standard
Suzumo Machinery Co., Ltd.
1,264
JPY
+40
(+3.27%)
Dec 5, 2:27 pm JST
8.17
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,263
Dec 5, 1:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
2,605 JPY
52 Week Low Dec 3, 2025
1,203 JPY
Yearly High Mar 10, 2025
2,605 JPY
Yearly Low Dec 3, 2025
1,203 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,222 1,276 1,220 1,264 +40 +3.27% 77,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,209 1,228 1,207 1,224 +9 +0.74% 46,700
Dec 3, 2025 1,227 1,227 1,203 1,215 -11 -0.90% 51,800
Dec 2, 2025 1,244 1,247 1,223 1,226 -8 -0.65% 34,400
Dec 1, 2025 1,240 1,247 1,230 1,234 -6 -0.48% 51,700
Nov 28, 2025 1,254 1,260 1,238 1,240 -10 -0.80% 29,500
Nov 27, 2025 1,242 1,262 1,242 1,250 +1 +0.08% 34,400
Nov 26, 2025 1,259 1,261 1,241 1,249 +15 +1.22% 36,300
Nov 25, 2025 1,258 1,264 1,234 1,234 -23 -1.83% 35,800
Nov 21, 2025 1,230 1,257 1,230 1,257 +27 +2.20% 30,900
Nov 20, 2025 1,247 1,253 1,223 1,230 -8 -0.65% 42,100
Nov 19, 2025 1,233 1,248 1,226 1,238 +12 +0.98% 43,000
Nov 18, 2025 1,246 1,255 1,216 1,226 -22 -1.76% 71,200
Nov 17, 2025 1,278 1,284 1,240 1,248 -36 -2.80% 49,100
Nov 14, 2025 1,282 1,294 1,270 1,284 +2 +0.16% 35,800
Nov 13, 2025 1,287 1,300 1,280 1,282 -2 -0.16% 43,400
Nov 12, 2025 1,260 1,287 1,260 1,284 +30 +2.39% 36,000
Nov 11, 2025 1,254 1,255 1,240 1,254 0 0.00% 33,500
Nov 10, 2025 1,245 1,255 1,245 1,254 +16 +1.29% 37,600
Nov 7, 2025 1,228 1,245 1,225 1,238 +9 +0.73% 36,900
Nov 6, 2025 1,236 1,245 1,222 1,229 -2 -0.16% 73,700