kabutan

SUZUKI MOTOR CORPORATION(7269) Historical

7269
TSE Prime
SUZUKI MOTOR CORPORATION
1,829.0
JPY
+27.5
(+1.53%)
Aug 12, 9:35 am JST
12.33
USD
Aug 11, 8:35 pm EDT
Result
PTS
outside of trading hours
1,828.3
Aug 12, 9:35 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 6, 2025
2,014.5 JPY
52 Week Low Nov 8, 2024
1,443.0 JPY
Yearly High Feb 6, 2025
2,014.5 JPY
Yearly Low Apr 9, 2025
1,463.0 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,680 1,832 1,655 1,829 +162 +9.75% 57,724,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,723.5 1,723.5 1,609.5 1,666.5 -76.5 -4.39% 159,744,900
Jun, 2025 1,823.5 1,827.0 1,618.0 1,743.0 -109.5 -5.91% 135,220,100
May, 2025 1,730.5 1,929.0 1,712.5 1,852.5 +145.0 +8.49% 134,116,900
Apr, 2025 1,826.0 1,857.0 1,463.0 1,707.5 -102.5 -5.66% 335,439,300
Mar, 2025 1,849.5 1,926.5 1,700.0 1,810.0 -11.0 -0.60% 127,401,400
Feb, 2025 1,839.5 2,014.5 1,787.5 1,821.0 -48.0 -2.57% 137,548,100
Jan, 2025 1,901.0 1,932.5 1,706.0 1,869.0 +79.0 +4.41% 108,633,200
Dec, 2024 1,595.0 1,831.5 1,589.0 1,790.0 +203.5 +12.83% 126,683,600
Nov, 2024 1,495.0 1,748.5 1,443.0 1,586.5 +44.0 +2.85% 178,733,000
Oct, 2024 1,615.0 1,641.0 1,469.0 1,542.5 -50.0 -3.14% 153,671,500
Sep, 2024 1,710.0 1,725.0 1,466.5 1,592.5 -101.0 -5.96% 100,961,800
Aug, 2024 1,724.0 1,783.5 1,300.0 1,693.5 -66.0 -3.75% 136,155,300
Jul, 2024 1,877.0 1,973.0 1,669.5 1,759.5 -91.5 -4.94% 140,332,300
Jun, 2024 1,909.0 1,957.0 1,761.0 1,851.0 -12.5 -0.67% 115,245,000
May, 2024 1,829.0 1,915.5 1,718.5 1,863.5 +22.5 +1.22% 124,051,000
Apr, 2024 1,770.0 1,866.0 1,689.0 1,841.0 +102.5 +5.90% 146,017,300
Mar, 2024 1,652.2 1,772.5 1,498.7 1,738.5 +94.3 +5.74% 192,440,500
Feb, 2024 1,670.0 1,836.7 1,608.0 1,644.2 -27.8 -1.66% 258,756,000
Jan, 2024 1,508.2 1,676.0 1,476.2 1,672.0 +163.8 +10.86% 184,706,400
Dec, 2023 1,514.7 1,580.0 1,359.0 1,508.2 +3.0 +0.20% 176,196,400