kabutan

SUZUKI CO.,LTD.(6785) Historical

6785
TSE Prime
SUZUKI CO.,LTD.
2,369
JPY
+18
(+0.77%)
Dec 12, 3:30 pm JST
15.20
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 8, 2025
2,436 JPY
52 Week Low Apr 7, 2025
1,289 JPY
Yearly High Dec 8, 2025
2,436 JPY
Yearly Low Apr 7, 2025
1,289 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,385 2,385 2,342 2,369 +18 +0.77% 79,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,409 2,409 2,342 2,351 -36 -1.51% 69,600
Dec 10, 2025 2,419 2,419 2,371 2,387 -10 -0.42% 61,200
Dec 9, 2025 2,393 2,410 2,371 2,397 -16 -0.66% 88,000
Dec 8, 2025 2,407 2,436 2,372 2,413 +106 +4.59% 175,200
Dec 5, 2025 2,340 2,340 2,299 2,307 -27 -1.16% 50,100
Dec 4, 2025 2,339 2,365 2,319 2,334 +6 +0.26% 97,100
Dec 3, 2025 2,261 2,334 2,260 2,328 +54 +2.37% 89,600
Dec 2, 2025 2,305 2,305 2,261 2,274 -32 -1.39% 47,100
Dec 1, 2025 2,344 2,354 2,290 2,306 -17 -0.73% 49,600
Nov 28, 2025 2,327 2,335 2,303 2,323 0 0.00% 38,400
Nov 27, 2025 2,278 2,330 2,275 2,323 +51 +2.24% 56,700
Nov 26, 2025 2,280 2,296 2,266 2,272 -11 -0.48% 29,500
Nov 25, 2025 2,285 2,297 2,270 2,283 +8 +0.35% 43,700
Nov 21, 2025 2,241 2,275 2,220 2,275 +20 +0.89% 60,100
Nov 20, 2025 2,237 2,277 2,228 2,255 +42 +1.90% 67,500
Nov 19, 2025 2,197 2,213 2,135 2,213 +16 +0.73% 101,300
Nov 18, 2025 2,251 2,251 2,181 2,197 -61 -2.70% 69,200
Nov 17, 2025 2,245 2,275 2,224 2,258 +21 +0.94% 115,700
Nov 14, 2025 2,176 2,237 2,157 2,237 +102 +4.78% 118,800
Nov 13, 2025 2,200 2,200 2,124 2,135 -53 -2.42% 62,100