SUZUKI MOTOR CORPORATION(7269) Historical

52 Week High Nov 27, 2025

2,473.0 JPY

52 Week Low Apr 9, 2025

1,463.0 JPY

Yearly High Nov 27, 2025

2,473.0 JPY

Yearly Low Apr 9, 2025

1,463.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,200	2,210	2,025	2,093	-170	-7.49%	32,910,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	2,293.0	-6.06%	2,368.9	29,414,600	244,300	849,700	3.48
Nov 28, 2025	2,441.0	+3.52%	2,433.1	22,206,400	264,600	613,700	2.32
Nov 21, 2025	2,358.0	+0.62%	2,310.1	34,133,300	277,500	610,300	2.20
Nov 14, 2025	2,343.5	+6.11%	2,278.2	23,031,200	297,300	692,000	2.33
Nov 7, 2025	2,208.5	-4.31%	2,177.2	44,878,700	237,000	870,600	3.67
Oct 31, 2025	2,308.0	+0.52%	2,290.2	35,519,000	291,300	728,700	2.50
Oct 24, 2025	2,296.0	+3.89%	2,281.6	19,818,800	320,500	691,800	2.16
Oct 17, 2025	2,210.0	-1.21%	2,205.8	18,986,100	327,800	732,500	2.23
Oct 10, 2025	2,237.0	+2.19%	2,268.8	37,100,200	346,600	682,000	1.97
Oct 3, 2025	2,189.0	-1.66%	2,153.6	31,852,600	383,500	759,900	1.98
Sep 26, 2025	2,226.0	+4.41%	2,202.9	33,873,500	452,100	863,500	1.91
Sep 19, 2025	2,132.0	+2.33%	2,113.1	23,874,800	429,500	912,200	2.12
Sep 12, 2025	2,083.5	+3.19%	2,074.5	32,646,100	417,200	948,800	2.27