kabutan

SUZUKI MOTOR CORPORATION(7269) Historical

7269
TSE Prime
SUZUKI MOTOR CORPORATION
1,684.0
JPY
+28.5
(+1.72%)
Jul 28, 3:30 pm JST
11.36
USD
Jul 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 6, 2025
2,014.5 JPY
52 Week Low Aug 5, 2024
1,300.0 JPY
Yearly High Feb 6, 2025
2,014.5 JPY
Yearly Low Apr 9, 2025
1,463.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 1,655 1,686 1,646 1,684 +28 +1.72% 7,783,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,683.0 1,686.0 1,644.0 1,655.5 -44.5 -2.62% 8,572,800
Jul 24, 2025 1,717.0 1,722.0 1,682.0 1,700.0 +2.0 +0.12% 10,616,800
Jul 23, 2025 1,663.0 1,717.0 1,656.0 1,698.0 +63.0 +3.85% 19,342,800
Jul 22, 2025 1,620.0 1,635.0 1,609.5 1,635.0 +12.5 +0.77% 6,430,900
Jul 18, 2025 1,646.5 1,651.0 1,619.0 1,622.5 -30.0 -1.82% 10,089,800
Jul 17, 2025 1,638.0 1,652.5 1,635.0 1,652.5 -1.0 -0.06% 8,506,400
Jul 16, 2025 1,681.5 1,688.5 1,647.0 1,653.5 -7.5 -0.45% 7,261,500
Jul 15, 2025 1,670.0 1,679.0 1,658.5 1,661.0 -14.0 -0.84% 4,559,500
Jul 14, 2025 1,674.5 1,689.0 1,670.5 1,675.0 +8.5 +0.51% 3,749,500
Jul 11, 2025 1,682.0 1,687.5 1,659.0 1,666.5 +14.5 +0.88% 5,961,100
Jul 10, 2025 1,681.0 1,682.0 1,644.5 1,652.0 -28.0 -1.67% 6,194,200
Jul 9, 2025 1,675.5 1,682.0 1,666.0 1,680.0 +24.5 +1.48% 5,492,000
Jul 8, 2025 1,642.0 1,668.5 1,641.5 1,655.5 +14.0 +0.85% 6,024,600
Jul 7, 2025 1,654.0 1,658.0 1,633.0 1,641.5 -15.5 -0.94% 3,638,300
Jul 4, 2025 1,669.5 1,678.5 1,648.0 1,657.0 -17.5 -1.05% 5,685,900
Jul 3, 2025 1,656.5 1,683.0 1,643.0 1,674.5 +18.0 +1.09% 8,151,400
Jul 2, 2025 1,655.0 1,674.5 1,640.5 1,656.5 -16.5 -0.99% 6,809,200
Jul 1, 2025 1,723.5 1,723.5 1,669.0 1,673.0 -70.0 -4.02% 7,660,700
Jun 30, 2025 1,778.5 1,778.5 1,733.0 1,743.0 -8.5 -0.49% 7,060,800
Jun 27, 2025 1,745.0 1,766.5 1,721.5 1,751.5 +24.5 +1.42% 9,681,900