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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,344 2,365 2,260 2,307 -16 -0.69% 383,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,285 2,335 2,266 2,323 +48 +2.11% 168,300
Nov 21, 2025 2,245 2,277 2,135 2,275 +38 +1.70% 413,800
Nov 14, 2025 2,131 2,237 2,119 2,237 +127 +6.02% 298,700
Nov 7, 2025 2,150 2,178 2,046 2,110 -49 -2.27% 197,800
Oct 31, 2025 2,260 2,285 2,124 2,159 -83 -3.70% 243,400
Oct 24, 2025 2,153 2,243 2,132 2,242 +114 +5.36% 237,100
Oct 17, 2025 2,100 2,171 2,078 2,128 -12 -0.56% 223,100
Oct 10, 2025 2,247 2,257 2,132 2,140 -51 -2.33% 297,800
Oct 3, 2025 2,236 2,236 2,085 2,191 -45 -2.01% 369,300
Sep 26, 2025 2,218 2,250 2,187 2,236 +14 +0.63% 210,500
Sep 19, 2025 2,185 2,239 2,171 2,222 +42 +1.93% 225,600
Sep 12, 2025 2,091 2,207 2,086 2,180 +92 +4.41% 277,200
Sep 5, 2025 2,096 2,111 2,038 2,088 -49 -2.29% 248,800
Aug 29, 2025 2,125 2,162 2,085 2,137 +17 +0.80% 335,800
Aug 22, 2025 2,057 2,120 2,037 2,120 +82 +4.02% 432,500
Aug 15, 2025 1,933 2,038 1,919 2,038 +177 +9.51% 626,400
Aug 8, 2025 1,839 1,889 1,833 1,861 -10 -0.53% 320,600
Aug 1, 2025 1,829 1,875 1,813 1,871 +51 +2.80% 275,100
Jul 25, 2025 1,772 1,855 1,770 1,820 +48 +2.71% 398,000
Jul 18, 2025 1,755 1,790 1,751 1,772 +12 +0.68% 266,000