kabutan

SUZUKI CO.,LTD.(6785) Historical

6785
TSE Prime
SUZUKI CO.,LTD.
2,789
JPY
-57
(-2.00%)
Mar 13, 3:30 pm JST
17.49
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
3,135 JPY
52 Week Low Apr 7, 2025
1,289 JPY
Yearly High Feb 25, 2026
3,135 JPY
Yearly Low Apr 7, 2025
1,289 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,748 2,810 2,711 2,789 -57 -2.00% 45,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,923 2,936 2,829 2,846 -77 -2.63% 56,700
Mar 11, 2026 2,926 2,964 2,908 2,923 +47 +1.63% 30,100
Mar 10, 2026 2,843 2,903 2,825 2,876 +112 +4.05% 55,500
Mar 9, 2026 2,746 2,779 2,672 2,764 -163 -5.57% 84,100
Mar 6, 2026 2,929 2,966 2,872 2,927 -52 -1.75% 41,100
Mar 5, 2026 2,950 3,030 2,944 2,979 +160 +5.68% 98,500
Mar 4, 2026 2,919 2,968 2,756 2,819 -150 -5.05% 144,400
Mar 3, 2026 3,040 3,100 2,946 2,969 -101 -3.29% 69,300
Mar 2, 2026 3,015 3,110 2,974 3,070 -10 -0.32% 58,900
Feb 27, 2026 3,055 3,100 3,055 3,080 +5 +0.16% 34,900
Feb 26, 2026 3,065 3,095 3,030 3,075 +10 +0.33% 60,000
Feb 25, 2026 3,065 3,135 3,065 3,065 +5 +0.16% 66,600
Feb 24, 2026 2,976 3,080 2,976 3,060 +74 +2.48% 46,900
Feb 20, 2026 3,055 3,055 2,968 2,986 -69 -2.26% 54,300
Feb 19, 2026 3,005 3,065 3,000 3,055 +50 +1.66% 59,500
Feb 18, 2026 2,871 3,005 2,855 3,005 +138 +4.81% 85,400
Feb 17, 2026 2,896 2,907 2,845 2,867 -12 -0.42% 54,200
Feb 16, 2026 2,885 2,917 2,830 2,879 +21 +0.73% 43,000
Feb 13, 2026 2,911 2,920 2,837 2,858 -70 -2.39% 57,800
Feb 12, 2026 2,857 2,930 2,832 2,928 +84 +2.95% 87,700