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
Dec 5, 2025	2,451	2,472	2,280	2,293	-148	-6.04%	26,215,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	2,019.0	+2.44%	2,005.7	27,321,500	999,400	1,025,900	1.03
Aug 29, 2025	1,971.0	-0.58%	1,958.6	25,119,000	374,300	1,135,000	3.03
Aug 22, 2025	1,982.5	+11.13%	1,950.1	44,869,200	453,300	1,028,300	2.27
Aug 15, 2025	1,784.0	-0.97%	1,817.7	24,354,700	227,700	911,400	4.00
Aug 8, 2025	1,801.5	+6.63%	1,746.7	49,980,300	262,400	1,040,100	3.96
Aug 1, 2025	1,689.5	+2.05%	1,675.1	31,314,300	274,800	1,667,400	6.07
Jul 25, 2025	1,655.5	+2.03%	1,679.4	44,963,300	415,300	1,971,900	4.75
Jul 18, 2025	1,622.5	-2.64%	1,652.4	34,166,700	1,192,500	2,094,500	1.76