kabutan

SUZUKI CO.,LTD.(6785) Historical

6785
TSE Prime
SUZUKI CO.,LTD.
3,135
JPY
-40
(-1.26%)
Apr 30, 10:23 am JST
19.56
USD
Apr 29, 9:23 pm EDT
Result
PTS
outside of trading hours
3,140
Apr 30, 10:17 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2026
3,225 JPY
52 Week Low May 8, 2025
1,583 JPY
Yearly High Apr 28, 2026
3,225 JPY
Yearly Low Jan 26, 2026
2,315 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,716 3,225 2,677 3,135 +423 +15.60% 527,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,830 2,853 2,670 2,712 -104 -3.69% 207,600
Apr 17, 2026 2,833 2,894 2,792 2,816 -19 -0.67% 214,300
Apr 10, 2026 2,755 2,891 2,704 2,835 +80 +2.90% 190,000
Apr 3, 2026 2,676 2,814 2,645 2,755 -65 -2.30% 217,100
Mar 27, 2026 2,650 2,844 2,600 2,820 +41 +1.48% 236,700
Mar 19, 2026 2,750 2,877 2,713 2,779 -10 -0.36% 177,900
Mar 13, 2026 2,746 2,964 2,672 2,789 -138 -4.71% 272,200
Mar 6, 2026 3,015 3,110 2,756 2,927 -153 -4.97% 412,200
Feb 27, 2026 2,976 3,135 2,976 3,080 +94 +3.15% 208,400
Feb 20, 2026 2,885 3,065 2,830 2,986 +128 +4.48% 296,400
Feb 13, 2026 2,700 2,930 2,661 2,858 +208 +7.85% 349,900
Feb 6, 2026 2,530 2,683 2,472 2,650 +145 +5.79% 388,100
Jan 30, 2026 2,402 2,574 2,315 2,505 +56 +2.29% 668,800
Jan 23, 2026 2,440 2,475 2,331 2,449 +7 +0.29% 252,700
Jan 16, 2026 2,415 2,471 2,380 2,442 +66 +2.78% 277,400
Jan 9, 2026 2,413 2,438 2,365 2,376 -34 -1.41% 295,200
Dec 30, 2025 2,404 2,432 2,390 2,410 -30 -1.23% 116,300
Dec 26, 2025 2,386 2,442 2,358 2,440 +96 +4.10% 293,700
Dec 19, 2025 2,368 2,395 2,299 2,344 -25 -1.06% 300,800
Dec 12, 2025 2,407 2,436 2,342 2,369 +62 +2.69% 473,900