Tokyo - Delayed Quote JPY

Suzuki Motor Corporation (7269.T)

1,778.00
-7.50
(-0.42%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,785.001,786.001,769.501,778.001,778.003,800,400
May 22, 20251,790.001,791.501,771.001,785.501,785.506,104,400
May 21, 20251,839.501,839.501,797.501,798.001,798.003,819,900
May 20, 20251,824.001,841.501,801.501,816.001,816.005,274,500
May 19, 20251,771.501,822.501,771.501,809.501,809.505,480,900
May 16, 20251,757.501,773.501,730.501,769.501,769.504,744,100
May 15, 20251,787.001,800.001,744.501,757.501,757.506,998,700
May 14, 20251,859.001,864.501,808.001,811.501,811.507,513,000
May 13, 20251,899.501,929.001,868.001,868.001,868.0013,341,600
May 12, 20251,802.001,808.001,733.501,800.001,800.0010,843,700
May 9, 20251,810.001,810.001,786.501,794.001,794.007,223,500
May 8, 20251,778.501,802.001,759.501,778.501,778.506,409,400
May 7, 20251,800.001,800.001,774.001,781.501,781.508,571,700
May 2, 20251,777.001,796.501,767.501,781.001,781.006,870,900
May 1, 20251,730.501,763.501,712.501,754.501,754.508,172,500
Apr 30, 20251,680.001,707.501,679.001,707.501,707.509,341,500
Apr 28, 20251,705.001,709.501,671.001,672.501,672.509,908,300
Apr 25, 20251,681.001,698.501,667.001,698.501,698.509,028,200
Apr 24, 20251,685.001,707.001,675.001,680.001,680.0010,043,100
Apr 23, 20251,650.001,664.001,640.001,663.501,663.5014,398,800
Apr 22, 20251,595.501,619.501,583.501,619.501,619.5012,524,100
Apr 21, 20251,630.001,647.501,593.001,607.001,607.0054,755,500
Apr 18, 20251,660.501,675.501,648.001,672.501,672.5010,156,700
Apr 17, 20251,674.001,684.501,657.501,672.501,672.5010,413,600
Apr 16, 20251,663.501,689.001,640.501,668.001,668.0016,847,400
Apr 15, 20251,620.001,673.501,620.001,645.001,645.0034,585,100
Apr 14, 20251,593.001,608.501,552.501,570.501,570.5031,105,800
Apr 11, 20251,545.001,584.501,524.501,570.001,570.0016,061,200
Apr 10, 20251,639.501,645.501,595.001,605.001,605.0016,980,500
Apr 9, 20251,532.501,565.001,463.001,493.501,493.5013,651,000
Apr 8, 20251,571.001,619.001,542.501,563.001,563.0018,971,700
Apr 7, 20251,511.001,648.001,502.001,570.501,570.5014,391,000
Apr 4, 20251,744.001,758.501,659.001,703.501,703.508,951,000
Apr 3, 20251,744.001,804.001,742.501,788.501,788.509,486,400
Apr 2, 20251,823.501,838.001,795.001,816.501,816.506,388,500
Apr 1, 20251,826.001,857.001,800.001,826.001,826.007,449,900
Mar 31, 20251,767.501,824.501,762.001,810.001,810.009,359,700
Mar 28, 2025 20 Dividend
Mar 28, 20251,891.501,903.001,870.001,876.001,876.006,166,500
Mar 27, 20251,881.501,926.501,877.001,924.001,904.007,334,200
Mar 26, 20251,900.001,924.001,888.501,916.001,896.085,547,500
Mar 25, 20251,866.001,897.001,853.001,894.001,874.316,726,900
Mar 24, 20251,897.001,897.001,829.501,836.001,816.916,694,300
Mar 21, 20251,867.001,912.501,856.501,882.501,862.937,198,100
Mar 19, 20251,870.001,906.501,868.501,881.501,861.944,933,800
Mar 18, 20251,849.001,869.501,842.501,862.501,843.144,845,800
Mar 17, 20251,810.001,831.001,802.001,820.001,801.085,320,000
Mar 14, 20251,751.001,781.001,748.501,772.501,754.075,676,500
Mar 13, 20251,806.501,808.001,755.501,760.001,741.706,966,000
Mar 12, 20251,745.001,799.501,737.001,790.501,771.896,422,700
Mar 11, 20251,732.501,755.501,700.001,752.001,733.799,032,000
Mar 10, 20251,807.001,819.001,783.501,792.001,773.375,434,400
Mar 7, 20251,757.001,806.001,752.501,802.001,783.277,507,100
Mar 6, 20251,826.001,845.001,816.501,837.001,817.904,989,700
Mar 5, 20251,824.501,843.001,806.001,821.001,802.076,308,500
Mar 4, 20251,849.001,852.001,797.001,827.001,808.015,039,800
Mar 3, 20251,849.501,860.001,829.001,857.001,837.705,897,900
Feb 28, 20251,850.001,860.001,798.001,821.001,802.077,801,300
Feb 27, 20251,834.501,875.501,827.001,875.501,856.005,363,600
Feb 26, 20251,824.501,830.501,787.501,830.501,811.475,502,000
Feb 25, 20251,854.001,860.001,833.001,838.501,819.397,608,600
Feb 21, 20251,930.001,934.501,849.001,880.001,860.469,261,100
Feb 20, 20251,901.502,013.501,883.001,944.001,923.7914,340,100
Feb 19, 20251,917.001,949.501,894.001,916.001,896.085,186,100
Feb 18, 20251,948.001,953.001,923.001,926.501,906.473,359,800
Feb 17, 20251,941.001,953.501,908.001,930.001,909.943,453,300
Feb 14, 20251,931.001,952.001,915.001,933.501,913.406,941,900
Feb 13, 20251,980.001,983.001,942.001,955.501,935.175,426,300
Feb 12, 20251,936.001,958.001,918.501,952.001,931.716,481,000
Feb 10, 20251,896.001,945.001,896.001,942.001,921.814,250,800
Feb 7, 20251,944.501,960.001,889.501,920.001,900.047,611,400
Feb 6, 20251,948.002,014.501,856.501,941.501,921.3215,691,500
Feb 5, 20251,934.001,951.501,907.001,938.001,917.857,132,700
Feb 4, 20251,902.001,926.001,888.501,906.501,886.688,889,100
Feb 3, 20251,839.501,934.001,836.501,868.001,848.5813,247,500
Jan 31, 20251,870.001,875.001,848.001,869.001,849.574,709,100
Jan 30, 20251,875.001,884.501,853.001,872.001,852.546,840,900
Jan 29, 20251,863.501,892.501,856.501,880.001,860.464,058,800
Jan 28, 20251,858.501,887.001,846.501,856.001,836.714,574,500
Jan 27, 20251,883.001,889.001,862.501,869.501,850.074,287,600
Jan 24, 20251,892.001,895.001,848.001,867.001,847.595,240,600
Jan 23, 20251,837.501,873.501,835.001,866.501,847.106,271,300
Jan 22, 20251,830.501,857.501,805.501,850.501,831.266,151,800
Jan 21, 20251,808.501,817.501,762.501,810.001,791.194,371,800
Jan 20, 20251,755.501,799.001,753.501,780.501,761.994,229,400
Jan 17, 20251,725.001,748.001,706.001,743.501,725.384,472,000
Jan 16, 20251,780.001,782.001,718.001,740.001,721.917,559,300
Jan 15, 20251,776.001,782.501,754.001,765.501,747.156,234,200
Jan 14, 20251,763.001,781.501,742.501,760.501,742.205,591,900
Jan 10, 20251,779.501,799.001,768.001,769.001,750.616,256,200
Jan 9, 20251,848.001,852.501,802.001,808.001,789.215,188,300
Jan 8, 20251,871.001,879.001,864.001,864.001,844.624,368,500
Jan 7, 20251,901.501,917.501,879.001,886.001,866.405,901,100
Jan 6, 20251,901.001,932.501,872.501,882.501,862.9312,325,900
Dec 30, 20241,800.001,831.501,787.001,790.001,771.394,707,500
Dec 27, 20241,780.001,800.001,768.001,794.001,775.354,412,100
Dec 26, 20241,734.001,758.001,731.501,758.001,739.736,988,000
Dec 25, 20241,749.001,749.001,714.001,739.001,720.926,243,000
Dec 24, 20241,763.501,784.501,749.001,755.501,737.255,178,900
Dec 23, 20241,759.501,770.501,744.001,764.001,745.666,396,300
Dec 20, 20241,777.001,789.001,737.001,737.501,719.447,658,700
Dec 19, 20241,750.001,776.001,748.501,769.001,750.613,680,300
Dec 18, 20241,772.001,810.001,770.501,783.001,764.476,108,900
Dec 17, 20241,795.001,804.001,773.501,774.501,756.055,346,700
Dec 16, 20241,801.001,815.001,766.501,775.001,756.554,950,000
Dec 13, 20241,779.001,801.501,775.001,794.501,775.857,667,800
Dec 12, 20241,774.001,810.001,769.501,805.001,786.2411,673,100
Dec 11, 20241,725.001,752.501,719.501,745.501,727.368,939,700
Dec 10, 20241,691.501,722.001,674.501,696.501,678.868,369,600
Dec 9, 20241,659.001,661.501,640.001,651.501,634.334,524,600
Dec 6, 20241,649.501,656.001,634.001,639.501,622.464,019,300
Dec 5, 20241,649.501,651.501,628.001,634.501,617.514,621,700
Dec 4, 20241,650.501,652.501,629.001,634.501,617.513,838,900
Dec 3, 20241,620.501,651.001,617.501,634.501,617.515,454,300
Dec 2, 20241,595.001,637.001,589.001,626.001,609.105,904,200
Nov 29, 20241,592.001,595.001,560.501,586.501,570.014,532,800
Nov 28, 20241,576.501,596.001,573.001,590.001,573.475,507,500
Nov 27, 20241,638.001,645.501,580.001,580.001,563.587,746,900
Nov 26, 20241,603.501,639.501,603.501,631.001,614.056,932,700
Nov 25, 20241,667.501,679.001,628.501,628.501,611.579,319,700
Nov 22, 20241,677.001,689.501,638.001,638.001,620.974,916,500
Nov 21, 20241,683.001,693.001,667.501,676.001,658.587,014,300
Nov 20, 20241,661.001,676.001,647.501,656.501,639.286,740,400
Nov 19, 20241,720.001,723.001,651.501,656.001,638.799,113,500
Nov 18, 20241,624.001,641.501,601.001,640.001,622.956,799,900
Nov 15, 20241,596.001,618.001,593.501,597.001,580.405,374,300
Nov 14, 20241,650.001,651.001,578.501,578.501,562.099,265,600
Nov 13, 20241,681.001,681.001,621.501,628.001,611.088,046,900
Nov 12, 20241,710.001,748.501,681.501,681.501,664.0213,927,700
Nov 11, 20241,710.001,719.501,642.501,642.501,625.4320,911,000
Nov 8, 20241,470.001,648.001,443.001,573.501,557.1422,132,500
Nov 7, 20241,507.001,544.001,505.501,512.001,496.287,315,600
Nov 6, 20241,492.001,527.001,490.501,504.001,488.378,201,000
Nov 5, 20241,490.001,516.501,481.501,503.501,487.877,060,200
Nov 1, 20241,495.001,509.001,472.501,476.001,460.667,874,000
Oct 31, 20241,543.001,565.001,527.501,542.501,526.478,160,300
Oct 30, 20241,515.001,563.501,482.001,541.001,524.9826,686,600
Oct 29, 20241,523.501,528.501,502.001,514.001,498.265,018,100
Oct 28, 20241,470.001,534.501,469.001,530.001,514.106,408,300
Oct 25, 20241,488.001,500.001,476.001,482.501,467.093,499,500
Oct 24, 20241,499.501,513.001,479.001,491.501,476.004,223,800
Oct 23, 20241,509.001,529.501,504.001,516.001,500.245,037,100
Oct 22, 20241,501.001,502.501,469.501,490.501,475.017,094,200
Oct 21, 20241,495.001,516.501,490.501,505.501,489.856,223,100
Oct 18, 20241,503.001,517.001,490.501,496.001,480.458,062,800
Oct 17, 20241,547.001,569.001,511.001,518.001,502.227,273,300
Oct 16, 20241,531.001,554.001,516.001,537.501,521.527,717,000
Oct 15, 20241,600.001,602.001,571.001,571.001,554.677,063,200
Oct 11, 20241,620.501,627.001,588.501,592.501,575.956,987,400
Oct 10, 20241,636.501,641.001,611.001,618.001,601.185,689,200
Oct 9, 20241,589.001,596.501,571.001,589.001,572.485,581,600
Oct 8, 20241,580.001,592.501,558.501,578.001,561.607,074,400
Oct 7, 20241,610.501,616.001,591.001,598.501,581.885,927,000
Oct 4, 20241,596.001,601.001,570.501,570.501,554.175,081,000
Oct 3, 20241,623.001,632.001,602.001,602.001,585.355,355,800
Oct 2, 20241,590.001,614.501,583.001,583.001,566.545,543,600
Oct 1, 20241,615.001,626.501,600.001,617.501,600.693,964,200
Sep 30, 20241,565.501,612.501,558.001,592.501,575.958,163,400
Sep 27, 2024 20 Dividend
Sep 27, 20241,650.001,700.001,631.001,699.501,681.835,921,400
Sep 26, 20241,630.001,641.001,608.001,641.001,604.156,565,000
Sep 25, 20241,605.001,629.501,601.501,617.001,580.695,221,200
Sep 24, 20241,631.001,637.001,608.001,615.501,579.225,203,300
Sep 20, 20241,613.001,624.001,578.501,591.501,555.766,950,600
Sep 19, 20241,611.501,614.001,573.001,578.001,542.565,664,700
Sep 18, 20241,516.001,542.001,506.001,539.501,504.934,196,500
Sep 17, 20241,532.001,544.501,485.001,507.001,473.165,509,000
Sep 13, 20241,536.501,539.001,513.001,527.501,493.206,456,400
Sep 12, 20241,525.001,539.501,516.001,535.501,501.025,888,300
Sep 11, 20241,502.001,510.501,466.501,487.001,453.616,380,700
Sep 10, 20241,543.001,549.001,526.001,529.501,495.153,640,800
Sep 9, 20241,495.001,547.001,490.001,545.001,510.314,399,500
Sep 6, 20241,580.001,590.001,562.501,572.501,537.193,499,300
Sep 5, 20241,594.001,633.001,570.501,594.501,558.694,777,100
Sep 4, 20241,605.001,624.001,590.501,600.501,564.566,163,900
Sep 3, 20241,675.001,689.001,668.501,671.001,633.483,002,600
Sep 2, 20241,710.001,725.001,670.001,682.001,644.233,358,100
Aug 30, 20241,671.501,701.001,667.001,693.501,655.475,300,500
Aug 29, 20241,705.501,707.501,677.501,688.501,650.582,855,100
Aug 28, 20241,674.501,687.501,668.501,679.501,641.792,679,100
Aug 27, 20241,640.001,682.001,633.001,674.001,636.413,837,600
Aug 26, 20241,625.001,639.001,610.001,625.501,589.004,905,000
Aug 23, 20241,688.501,698.001,668.001,683.001,645.212,978,000
Aug 22, 20241,656.501,678.501,650.501,673.001,635.433,633,700
Aug 21, 20241,687.001,705.501,676.501,696.501,658.403,530,300
Aug 20, 20241,713.501,723.001,690.001,711.501,673.073,859,200
Aug 19, 20241,720.001,729.501,674.501,686.501,648.635,983,000
Aug 16, 20241,772.001,783.501,718.501,741.501,702.395,001,000
Aug 15, 20241,676.001,709.001,662.501,705.001,666.713,410,600
Aug 14, 20241,668.001,680.001,635.501,661.001,623.706,959,900
Aug 13, 20241,660.001,677.501,628.501,670.001,632.506,014,900
Aug 9, 20241,653.501,659.501,602.001,626.001,589.499,087,000
Aug 8, 20241,565.001,644.501,554.001,621.001,584.608,820,700
Aug 7, 20241,508.501,623.001,460.001,590.001,554.2913,443,400
Aug 6, 20241,553.001,600.001,480.501,575.501,540.1212,888,300
Aug 5, 20241,480.501,528.501,300.001,346.501,316.2611,304,100
Aug 2, 20241,634.501,649.001,596.501,616.001,579.7110,052,200
Aug 1, 20241,724.001,766.001,715.001,754.501,715.109,611,700
Jul 31, 20241,718.001,766.501,704.501,759.501,719.995,660,300
Jul 30, 20241,740.001,766.001,732.001,758.001,718.524,804,600
Jul 29, 20241,720.501,767.001,710.501,752.501,713.156,467,500
Jul 26, 20241,680.001,706.501,669.501,686.501,648.635,906,400
Jul 25, 20241,720.001,750.501,701.001,701.001,662.806,686,500
Jul 24, 20241,815.001,820.001,775.001,778.501,738.564,549,400
Jul 23, 20241,852.501,859.501,830.001,834.001,792.823,435,200
Jul 22, 20241,826.501,852.001,820.501,830.501,789.392,893,100
Jul 19, 20241,836.001,842.501,818.501,833.501,792.333,620,600
Jul 18, 20241,842.501,861.001,833.001,833.001,791.845,944,700
Jul 17, 20241,903.501,917.001,889.501,900.501,857.824,139,300
Jul 16, 20241,886.001,906.001,874.001,893.001,850.493,894,100
Jul 12, 20241,935.501,936.001,874.001,880.501,838.277,684,400
Jul 11, 20241,940.001,973.001,931.501,954.001,910.126,592,000
Jul 10, 20241,878.001,924.501,863.501,919.501,876.4011,278,500
Jul 9, 20241,762.501,857.001,748.001,841.001,799.6613,400,400
Jul 8, 20241,800.001,803.001,779.001,780.001,740.035,042,900
Jul 5, 20241,840.001,840.001,792.001,797.001,756.656,198,100
Jul 4, 20241,799.001,821.001,785.501,813.001,772.295,126,200
Jul 3, 20241,806.001,809.501,769.001,778.001,738.0710,080,500
Jul 2, 20241,817.501,832.001,796.001,820.001,779.137,115,000
Jul 1, 20241,877.001,911.001,831.001,833.501,792.339,812,600
Jun 28, 20241,825.501,852.001,818.501,851.001,809.437,561,500
Jun 27, 20241,830.001,834.501,794.001,803.501,763.003,792,500
Jun 26, 20241,836.501,838.001,801.501,815.501,774.735,294,800
Jun 25, 20241,815.001,831.001,800.501,823.001,782.064,214,200
Jun 24, 20241,851.001,851.001,788.001,804.001,763.495,027,500
Jun 21, 20241,824.501,838.001,800.001,816.501,775.717,274,600
Jun 20, 20241,853.001,871.001,824.001,830.501,789.394,697,100
Jun 19, 20241,824.001,854.501,815.501,853.001,811.394,115,300
Jun 18, 20241,810.001,810.001,781.001,809.001,768.385,144,600
Jun 17, 20241,815.001,818.001,761.001,787.501,747.368,196,100
Jun 14, 20241,854.501,872.001,818.001,855.001,813.348,520,000
Jun 13, 20241,902.001,903.001,860.001,872.001,829.964,799,100
Jun 12, 20241,880.001,910.001,868.001,904.501,861.733,866,700
Jun 11, 20241,888.001,908.501,879.001,908.501,865.643,063,200
Jun 10, 20241,856.501,885.501,852.001,881.001,838.763,833,100
Jun 7, 20241,827.001,858.501,822.501,858.501,816.774,025,000
Jun 6, 20241,876.001,888.501,839.501,840.001,798.684,953,100
Jun 5, 20241,857.001,862.501,808.001,859.001,817.258,995,900
Jun 4, 20241,853.501,911.501,849.001,856.501,814.819,260,600
Jun 3, 20241,909.001,957.001,885.001,891.501,849.028,610,100
May 31, 20241,873.001,882.001,847.001,863.501,821.656,951,700
May 30, 20241,819.001,868.001,813.001,850.001,808.465,547,400
May 29, 20241,868.001,874.001,845.501,859.001,817.254,364,200
May 28, 20241,900.001,903.001,866.001,878.501,836.323,553,800
May 27, 20241,875.001,908.501,865.501,888.001,845.603,865,100
May 24, 20241,829.001,863.501,826.001,863.001,821.164,820,300
May 23, 20241,850.001,866.001,839.501,850.001,808.464,713,600

Related Tickers

7261.T Mazda Motor Corporation
893.80
+0.15%
 
603766.SS Loncin Motor Co., Ltd.
13.13
-0.23%
 
7272.T Yamaha Motor Co., Ltd.
1,072.00
+0.66%
 
603529.SS AIMA Technology Group CO., LTD
38.57
-3.09%
 
PAHA.F Porsche Automobil Holding SE
3.6200
0.00%
 
DNFGF Dongfeng Motor Group Company Limited
0.5200
0.00%
 
7267.T Honda Motor Co., Ltd.
1,418.50
+0.25%
 
7202.T Isuzu Motors Limited
1,923.50
+0.73%
 
YMA.F Yamaha Motor Co., Ltd.
6.50
-2.52%
 
WARDINMOBI.BO Wardwizard Innovations & Mobility Limited
17.88
+0.22%