SUZUKI MOTOR CORPORATION(7269) Historical

52 Week High Nov 27, 2025

2,473.0 JPY

52 Week Low Jul 22, 2025

1,609.5 JPY

Yearly High Jan 6, 2026

2,439.0 JPY

Yearly Low Apr 7, 2026

1,670.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,787	1,833	1,755	1,768	-8	-0.45%	16,385,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,776.5	-6.25%	1,839.0	28,607,100	66,900	2,468,100	36.89
Apr 17, 2026	1,895.0	+3.78%	1,869.3	39,315,000	69,400	2,317,700	33.40
Apr 10, 2026	1,826.0	-0.35%	1,791.5	69,659,600	84,800	2,601,200	30.67
Apr 3, 2026	1,832.5	-5.20%	1,871.2	41,431,500	88,500	2,348,000	26.53
Mar 27, 2026	1,933.0	+0.73%	1,915.0	33,741,100	314,100	2,126,400	6.77
Mar 19, 2026	1,919.0	-2.27%	1,929.5	30,991,100	64,500	2,256,700	34.99
Mar 13, 2026	1,963.5	-7.49%	2,031.8	42,813,000	64,400	1,964,900	30.51
Mar 6, 2026	2,122.5	-10.46%	2,133.1	43,420,100	68,500	1,707,400	24.93
Feb 27, 2026	2,370.5	+3.33%	2,303.8	26,885,100	182,000	1,233,600	6.78
Feb 20, 2026	2,294.0	-3.69%	2,334.5	36,500,400	537,100	1,518,500	2.83
Feb 13, 2026	2,382.0	+3.21%	2,345.7	39,437,600	882,200	1,349,600	1.53
Feb 6, 2026	2,308.0	+9.57%	2,202.5	50,355,100	165,100	1,495,900	9.06
Jan 30, 2026	2,106.5	-6.90%	2,105.5	45,036,000	144,600	1,846,400	12.77
Jan 23, 2026	2,262.5	-4.13%	2,290.9	26,010,200	208,300	1,249,300	6.00
Jan 16, 2026	2,360.0	+2.61%	2,362.0	28,832,000	237,000	958,600	4.04
Jan 9, 2026	2,300.0	-1.48%	2,331.6	33,329,000	466,100	1,088,700	2.34
Dec 30, 2025	2,334.5	+0.80%	2,324.7	7,185,200	ー	ー	ー
Dec 26, 2025	2,316.0	-0.71%	2,331.2	19,777,900	224,300	858,400	3.83
Dec 19, 2025	2,332.5	+1.15%	2,326.2	34,287,200	254,400	932,500	3.67
Dec 12, 2025	2,306.0	+0.57%	2,299.9	37,751,800	238,600	942,600	3.95