Canada markets closed

Suzuki Motor Corporation (7269.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,845.50+7.00 (+0.38%)
At close: 03:15PM JST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241,848.001,883.501,841.501,845.501,845.505,493,500
May 20, 20241,796.501,846.001,794.001,838.501,838.507,738,700
May 17, 20241,765.501,811.501,761.501,786.001,786.005,463,400
May 16, 20241,849.501,853.501,773.501,785.001,785.007,489,900
May 15, 20241,875.001,915.501,834.501,850.001,850.009,176,800
May 14, 20241,820.001,878.501,816.501,848.001,848.0016,283,700
May 13, 20241,773.501,787.001,718.501,737.501,737.506,417,000
May 10, 20241,805.001,809.001,769.501,787.001,787.004,795,200
May 09, 20241,770.001,788.001,749.001,767.501,767.503,646,500
May 08, 20241,795.001,797.001,761.001,767.501,767.506,507,500
May 07, 20241,817.001,819.501,793.501,806.501,806.505,935,400
May 02, 20241,796.501,816.501,793.001,806.001,806.003,040,000
May 01, 20241,829.001,835.501,798.001,817.501,817.503,996,900
Apr 30, 20241,830.001,866.001,819.001,841.001,841.0010,090,100
Apr 26, 20241,791.001,828.001,788.501,814.501,814.506,060,300
Apr 25, 20241,789.001,804.501,769.501,790.501,790.505,799,400
Apr 24, 20241,750.001,816.001,748.501,815.001,815.007,480,200
Apr 23, 20241,772.001,794.001,752.501,765.001,765.005,061,600
Apr 22, 20241,748.501,763.001,732.001,762.001,762.005,969,700
Apr 19, 20241,753.001,763.001,689.001,711.501,711.509,592,500
Apr 18, 20241,766.001,769.501,737.501,758.001,758.005,297,400
Apr 17, 20241,790.001,798.001,757.001,762.001,762.006,956,100
Apr 16, 20241,820.001,826.501,773.501,786.501,786.507,858,000
Apr 15, 20241,820.001,839.001,787.501,836.001,836.006,488,200
Apr 12, 20241,843.001,845.001,808.501,838.501,838.505,982,100
Apr 11, 20241,815.001,834.501,798.501,823.001,823.003,706,600
Apr 10, 20241,820.001,831.501,807.001,826.501,826.505,533,400
Apr 09, 20241,820.001,839.501,811.001,837.501,837.507,571,300
Apr 08, 20241,800.001,841.001,792.501,819.501,819.507,604,500
Apr 05, 20241,747.001,762.001,727.501,758.501,758.506,468,500
Apr 04, 20241,755.001,788.001,738.501,767.001,767.006,408,300
Apr 03, 20241,749.001,749.001,705.001,735.001,735.009,995,300
Apr 02, 20241,729.001,775.001,704.001,753.001,753.008,855,800
Apr 01, 20241,770.001,790.001,715.001,749.501,749.507,238,000
Mar 29, 20241,729.501,746.501,724.001,733.001,733.002,627,000
Mar 28, 20241,746.501,753.001,702.501,721.001,721.007,757,200
Mar 28, 202413.75 Dividend
Mar 28, 20244:1 Stock Split
Mar 27, 20241,718.751,772.501,718.751,767.501,753.7512,805,600
Mar 26, 20241,686.251,694.251,671.501,688.751,675.615,156,000
Mar 25, 20241,707.501,721.001,692.501,694.001,680.827,610,400
Mar 22, 20241,680.501,724.501,668.501,705.251,691.9815,870,800
Mar 21, 20241,628.001,647.251,609.501,645.501,632.7011,198,400
Mar 19, 20241,565.751,595.001,565.251,589.501,577.137,242,400
Mar 18, 20241,562.001,587.501,551.001,579.501,567.216,826,000
Mar 15, 20241,535.251,546.001,528.251,540.001,528.028,449,600
Mar 14, 20241,533.751,545.251,523.251,545.251,533.235,684,000
Mar 13, 20241,554.751,559.751,526.251,535.001,523.066,946,800
Mar 12, 20241,512.751,542.251,498.751,541.251,529.2613,341,600
Mar 11, 20241,528.001,545.501,514.001,532.001,520.0814,622,400
Mar 08, 20241,583.001,587.251,556.001,566.001,553.8213,990,800
Mar 07, 20241,643.251,652.501,593.251,599.501,587.0611,968,800
Mar 06, 20241,647.001,655.501,633.501,647.501,634.689,480,800
Mar 05, 20241,635.001,648.751,622.251,648.501,635.688,143,200
Mar 04, 20241,670.251,673.501,646.001,655.751,642.8710,107,200
Mar 01, 20241,652.251,663.501,643.251,654.501,641.637,984,800
Feb 29, 20241,642.751,655.251,633.001,644.251,631.4616,731,600
Feb 28, 20241,657.501,659.751,636.251,642.751,629.978,249,200
Feb 27, 20241,677.001,689.251,643.251,657.001,644.1113,932,400
Feb 26, 20241,668.501,703.251,658.751,698.001,684.7912,880,000
Feb 22, 20241,634.001,663.001,629.501,660.001,647.0912,450,800
Feb 21, 20241,625.001,632.251,608.001,626.751,614.0914,808,000
Feb 20, 20241,677.501,684.251,635.501,644.751,631.959,627,200
Feb 19, 20241,667.251,681.251,658.501,678.001,664.955,552,800
Feb 16, 20241,645.751,682.001,640.251,678.751,665.6910,450,400
Feb 15, 20241,637.501,653.751,620.001,651.251,638.407,588,400
Feb 14, 20241,662.501,662.501,638.001,649.001,636.179,435,600
Feb 13, 20241,657.751,666.751,615.001,666.751,653.7815,524,400
Feb 09, 20241,700.001,708.751,642.001,657.751,644.8525,117,200
Feb 08, 20241,669.501,711.001,647.751,704.001,690.7435,843,200
Feb 07, 20241,780.001,836.751,777.501,808.751,794.6815,371,200
Feb 06, 20241,741.001,767.751,728.751,766.501,752.769,718,400
Feb 05, 20241,757.251,773.501,740.251,764.001,750.287,698,800
Feb 02, 20241,728.251,763.501,725.251,734.001,720.5114,255,200
Feb 01, 20241,670.001,719.001,661.001,711.251,697.9413,521,200
Jan 31, 20241,642.501,673.751,629.001,672.001,658.9912,750,800
Jan 30, 20241,623.751,649.501,617.251,644.751,631.958,083,200
Jan 29, 20241,605.251,632.001,605.251,624.001,611.378,047,600
Jan 26, 20241,594.501,594.501,570.251,574.501,562.257,571,600
Jan 25, 20241,625.001,630.001,600.751,600.751,588.307,261,200
Jan 24, 20241,648.001,651.251,620.501,634.001,621.298,643,200
Jan 23, 20241,636.001,659.001,632.751,634.501,621.788,636,800
Jan 22, 20241,650.001,653.001,627.001,639.001,626.255,654,400
Jan 19, 20241,645.501,647.251,603.751,632.501,619.809,882,800
Jan 18, 20241,628.751,676.001,625.251,629.251,616.5812,706,800
Jan 17, 20241,635.001,635.751,607.751,616.751,604.1712,485,200
Jan 16, 20241,619.501,631.251,600.751,620.001,607.408,390,000
Jan 15, 20241,619.501,624.251,613.501,617.001,604.421,170,000
Jan 12, 20241,623.751,635.751,592.751,613.251,600.7012,920,400
Jan 11, 20241,572.501,604.001,571.501,592.501,580.1113,296,400
Jan 10, 20241,511.001,537.251,508.001,533.251,521.328,856,800
Jan 09, 20241,539.501,556.001,504.501,514.751,502.979,543,600
Jan 05, 20241,482.001,533.751,482.001,513.751,501.9711,242,000
Jan 04, 20241,508.251,510.251,476.251,487.001,475.4311,306,000
Dec 29, 20231,499.251,521.251,495.251,508.251,496.526,511,600
Dec 28, 20231,489.251,513.751,483.251,507.001,495.286,083,600
Dec 27, 20231,481.251,493.751,469.251,482.251,470.726,217,200
Dec 26, 20231,500.001,502.501,465.251,481.251,469.738,044,800
Dec 25, 20231,558.001,580.001,495.251,495.751,484.1115,970,000
Dec 22, 20231,500.001,528.001,484.001,525.001,513.1416,751,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...