Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suzuki Motor Corporation logo
7269.T
Suzuki Motor Corporation
06:30:00
1916.5 ¥
0.0000 (%0.00)
Previous Close: 1936
Day Low₺1904
Day High₺1945
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7269.T: Suzuki Motor Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,022.9866
CLOSE 2,018.7723

Low

LOW 1,670

High

HIGH 2,439
DATEOPENHIGHLOWCLOSE
01/05/20262,352.52,430.52,351.52,391.5
01/06/20262,3882,4392,3302,369.5
01/07/20262,304.52,326.52,2842,305
01/08/20262,2842,3062,276.52,294
01/09/20262,2992,308.52,2692,300
01/13/20262,3332,353.52,3262,343
01/14/20262,357.52,401.52,3422,389
01/15/20262,3732,3932,3372,372.5
01/16/20262,3362,3852,333.52,360
01/19/20262,312.52,334.52,2902,330.5
01/20/20262,347.52,347.52,2952,300
01/21/20262,2602,3052,2602,283.5
01/22/20262,3172,3222,2702,273
01/23/20262,2902,2942,262.52,262.5
01/26/20262,2002,210.52,1512,182.5
01/27/20262,1692,1702,100.52,106.5
01/28/20262,0752,0792,0452,057.5
01/29/20262,0722,096.52,0252,088.5
01/30/20262,114.52,1242,1032,106.5
02/02/20262,1852,1852,0872,095.5
02/03/20262,163.52,1652,1212,159
02/04/20262,169.52,1932,1532,181.5
02/05/20262,2282,3102,1852,218
02/06/20262,201.52,3102,1882,308
02/09/20262,3582,3582,253.52,261
02/10/20262,2992,3972,2852,386
02/12/20262,351.52,364.52,303.52,353
02/13/20262,3702,401.52,3572,382
02/16/20262,4002,4082,349.52,349.5
02/17/20262,3332,349.52,3082,308
02/18/20262,322.52,355.52,3192,330
02/19/20262,337.52,4022,3102,387.5
02/20/20262,337.52,3602,275.52,294
02/24/20262,2502,275.52,2472,252.5
02/25/20262,2602,287.52,252.52,266
02/26/20262,287.52,3212,2842,306.5
02/27/20262,3232,3812,3112,370.5
03/02/20262,270.52,2852,2372,265
03/03/20262,2342,2422,101.52,101.5
03/04/20262,058.52,0812,032.52,081
03/05/20262,1432,1442,070.52,081.5
03/06/20262,0702,122.52,0572,122.5
03/09/20262,0002,0502,0002,043.5
03/10/20262,064.52,0962,0502,064.5
03/11/20262,1142,1452,089.52,094.5
03/12/20262,069.52,0712,016.52,036.5
03/13/20261,9602,0061,9501,963.5
03/16/20261,9351,9451,8911,900
03/17/20261,9351,9531,9191,934.5
03/18/20261,946.51,976.51,9461,976.5
03/19/20261,9461,951.51,9021,919
03/23/20261,823.51,8821,8201,882
03/24/20261,944.51,9471,8931,918.5
03/25/20261,975.51,976.51,9411,943
03/26/20261,9421,9571,9291,945.5
03/27/20261,9231,9421,9131,933
03/30/20261,8501,866.51,8371,865
03/31/20261,8651,921.51,8591,875.5
04/01/20261,935.51,9361,8781,897.5
04/02/20261,9351,9351,856.51,860.5
04/03/20261,8391,8491,827.51,832.5
04/06/20261,8201,8321,8031,803
04/07/20261,6831,748.51,6701,744
04/08/20261,816.51,8531,7851,853
04/09/20261,8441,8681,8321,842
04/10/20261,8151,840.51,808.51,826
04/13/20261,8001,839.51,796.51,817
04/14/20261,836.51,8491,829.51,849
04/15/20261,8891,8911,8561,877.5
04/16/20261,9201,9331,906.51,921
04/17/20261,9301,9301,8951,895
04/20/20261,9311,931.51,886.51,894
04/21/20261,8971,901.51,868.51,868.5
04/22/20261,8571,8601,8251,825
04/23/20261,832.51,844.51,796.51,805.5
04/24/20261,808.51,817.51,776.51,776.5
04/27/20261,7871,7921,7761,776
04/28/20261,814.51,8221,7861,800
04/30/20261,833.51,833.51,7331,748.5
05/01/20261,7381,7591,711.51,753
05/07/20261,7691,8031,7201,785
05/08/20261,801.51,829.51,7781,808
05/11/20261,7961,8131,7701,783.5
05/12/20261,7681,791.51,7531,781
05/13/20261,7801,8131,7691,808
05/14/20261,8011,948.51,7971,920
05/15/20261,8671,893.51,8191,843.5
05/18/20261,8331,8371,7641,769
05/19/20261,822.51,822.51,795.51,810
05/20/20261,826.51,829.51,7521,753
05/21/20261,7701,809.51,7701,779.5
05/22/20261,8031,808.51,777.51,789.5
05/25/20261,8181,9181,811.51,911
05/26/20261,9071,9291,8911,921
05/27/20261,9341,964.51,903.51,914.5
05/28/20261,9261,947.51,901.51,919
05/29/20261,945.52,0111,9361,973.5
06/01/20261,9761,9901,912.51,940.5
06/02/20261,9041,926.51,8621,918.5
06/03/20261,912.51,944.51,888.51,890.5
06/04/20261,8921,8991,8561,856
06/05/20261,8721,892.51,8591,865.5
06/08/20261,8391,8831,8301,854.5
06/09/20261,894.51,8961,834.51,838.5
06/10/20261,8461,8481,8161,844
06/11/20261,773.51,792.51,7641,786.5
06/12/20261,8401,868.51,825.51,868
06/15/20261,9251,9461,9111,933
06/16/20261,9571,9571,8921,900
06/17/20261,9191,9501,9041,950
06/18/20261,9251,963.51,906.51,936
06/19/20261,936.51,9451,9041,916.5