kabutan

SUZUKI CO.,LTD.(6785) Historical

6785
TSE Prime
SUZUKI CO.,LTD.
2,307
JPY
-27
(-1.16%)
Dec 5, 3:30 pm JST
14.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
2,365 JPY
52 Week Low Apr 7, 2025
1,289 JPY
Yearly High Dec 4, 2025
2,365 JPY
Yearly Low Apr 7, 2025
1,289 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,340 2,340 2,299 2,307 -27 -1.16% 50,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,168 2,197 2,156 2,188 +30 +1.39% 35,000
Nov 11, 2025 2,158 2,158 2,121 2,158 +16 +0.75% 45,400
Nov 10, 2025 2,131 2,142 2,119 2,142 +32 +1.52% 37,400
Nov 7, 2025 2,100 2,117 2,098 2,110 -16 -0.75% 57,700
Nov 6, 2025 2,114 2,150 2,114 2,126 +22 +1.05% 32,700