kabutan

SUZUKI CO.,LTD.(6785) Historical

6785
TSE Prime
SUZUKI CO.,LTD.
2,449
JPY
-63
(-2.51%)
Jan 29, 3:30 pm JST
16.01
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
2,574 JPY
52 Week Low Apr 7, 2025
1,289 JPY
Yearly High Jan 28, 2026
2,574 JPY
Yearly Low Apr 7, 2025
1,289 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,533 2,538 2,440 2,449 -63 -2.51% 166,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,528 2,574 2,469 2,512 +134 +5.63% 238,100
Jan 27, 2026 2,350 2,378 2,327 2,378 +24 +1.02% 52,100
Jan 26, 2026 2,402 2,404 2,315 2,354 -95 -3.88% 128,000
Jan 23, 2026 2,470 2,475 2,449 2,449 -22 -0.89% 42,800
Jan 22, 2026 2,420 2,473 2,404 2,471 +78 +3.26% 56,700
Jan 21, 2026 2,350 2,402 2,331 2,393 +9 +0.38% 44,000
Jan 20, 2026 2,415 2,422 2,373 2,384 -31 -1.28% 47,100
Jan 19, 2026 2,440 2,440 2,386 2,415 -27 -1.11% 62,100
Jan 16, 2026 2,449 2,449 2,405 2,442 -12 -0.49% 48,900
Jan 15, 2026 2,444 2,471 2,438 2,454 +9 +0.37% 53,500
Jan 14, 2026 2,395 2,456 2,393 2,445 +50 +2.09% 104,100
Jan 13, 2026 2,415 2,415 2,380 2,395 +19 +0.80% 70,900
Jan 9, 2026 2,400 2,417 2,365 2,376 -16 -0.67% 51,100
Jan 8, 2026 2,430 2,438 2,392 2,392 -26 -1.08% 44,400
Jan 7, 2026 2,396 2,430 2,380 2,418 +27 +1.13% 71,400
Jan 6, 2026 2,391 2,416 2,373 2,391 -9 -0.38% 67,000
Jan 5, 2026 2,413 2,425 2,397 2,400 -10 -0.41% 61,300
Dec 30, 2025 2,425 2,432 2,405 2,410 -6 -0.25% 41,800
Dec 29, 2025 2,404 2,426 2,390 2,416 -24 -0.98% 74,500
Dec 26, 2025 2,434 2,442 2,419 2,440 +29 +1.20% 59,900