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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,402 2,574 2,315 2,449 0 0.00% 751,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,344 2,365 2,260 2,307 -16 -0.69% 333,500
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