7269.T
Suzuki Motor Corporation
06:30:00
1916.5 ¥
0.0000 (%0.00)
Previous Close: 1936
Day Low₺1904
Day High₺1945
7269.T: Suzuki Motor Corporation Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 353.115
CLOSE 354.5383
Low
LOW 297.5
High
HIGH 426.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2002 | 377 | 377 | 377 | 377 |
| 01/07/2002 | 382.75 | 383.75 | 381.75 | 383.25 |
| 01/08/2002 | 372.5 | 379 | 366 | 375.75 |
| 01/09/2002 | 366.25 | 369.5 | 363 | 368 |
| 01/10/2002 | 349.75 | 363.75 | 335.75 | 356.75 |
| 01/16/2002 | 366.25 | 371.75 | 360.75 | 369 |
| 01/17/2002 | 362.25 | 368.25 | 356.25 | 365.25 |
| 01/18/2002 | 370.25 | 370.25 | 370.25 | 370.25 |
| 01/21/2002 | 371.25 | 376.5 | 366 | 374 |
| 01/22/2002 | 368 | 377.5 | 358.5 | 372.75 |
| 01/23/2002 | 377.5 | 382.5 | 374.5 | 377.5 |
| 01/25/2002 | 380.75 | 381.25 | 380.25 | 381 |
| 01/28/2002 | 384.75 | 389.75 | 379.75 | 387.25 |
| 01/29/2002 | 373.75 | 385 | 362.5 | 379.5 |
| 02/04/2002 | 360.75 | 360.75 | 360.75 | 360.75 |
| 02/08/2002 | 350.5 | 356.75 | 344.25 | 353.75 |
| 02/15/2002 | 357.75 | 363.75 | 351.75 | 360.75 |
| 02/18/2002 | 364.25 | 366.25 | 362.25 | 365.25 |
| 02/19/2002 | 354 | 363.75 | 344.25 | 359 |
| 02/20/2002 | 355.25 | 362.25 | 348.25 | 358.75 |
| 02/21/2002 | 355.25 | 355.25 | 355.25 | 355.25 |
| 02/22/2002 | 369.25 | 373.25 | 365.25 | 371.25 |
| 02/26/2002 | 361.5 | 366.25 | 356.75 | 364 |
| 02/27/2002 | 379 | 379.75 | 378.25 | 379.5 |
| 02/28/2002 | 408.75 | 415 | 387.75 | 408.75 |
| 03/05/2002 | 398.25 | 410 | 386.5 | 404.25 |
| 03/08/2002 | 415 | 425 | 405 | 420 |
| 03/13/2002 | 409 | 423.75 | 394.25 | 416.5 |
| 03/15/2002 | 410 | 412.25 | 407.75 | 411.25 |
| 03/18/2002 | 403 | 415 | 391 | 409 |
| 03/19/2002 | 420 | 420 | 420 | 420 |
| 03/20/2002 | 412.5 | 426.5 | 398.5 | 419.5 |
| 03/22/2002 | 391 | 408.5 | 373.5 | 399.75 |
| 03/28/2002 | 390.25 | 392 | 388.5 | 391.25 |
| 04/03/2002 | 393 | 395 | 391 | 394 |
| 04/04/2002 | 393 | 397.25 | 390.5 | 393 |
| 04/08/2002 | 385.25 | 388.75 | 381.75 | 387 |
| 04/09/2002 | 393 | 394.25 | 391.75 | 393.75 |
| 04/10/2002 | 380 | 383.5 | 376.5 | 381.75 |
| 04/11/2002 | 372.75 | 379.25 | 366.25 | 376 |
| 04/12/2002 | 367.25 | 370.75 | 363.75 | 369 |
| 04/15/2002 | 367 | 372.5 | 361.5 | 369.75 |
| 04/16/2002 | 373.25 | 375 | 371.5 | 374.25 |
| 04/17/2002 | 373.5 | 373.5 | 373.5 | 373.5 |
| 04/18/2002 | 383.5 | 386 | 381 | 384.75 |
| 04/24/2002 | 386.25 | 386.25 | 386.25 | 386.25 |
| 05/07/2002 | 381.25 | 385.75 | 376.75 | 383.5 |
| 05/09/2002 | 398.75 | 400 | 397.5 | 399.5 |
| 05/10/2002 | 396.25 | 399.25 | 393.25 | 397.75 |
| 05/13/2002 | 382.75 | 388.75 | 376.75 | 385.75 |
| 05/14/2002 | 383.75 | 386.5 | 381 | 385.25 |
| 05/16/2002 | 395 | 397.75 | 392.25 | 396.5 |
| 05/28/2002 | 414.25 | 417.5 | 411 | 416 |
| 05/30/2002 | 400 | 406.25 | 393.75 | 403.25 |
| 06/03/2002 | 395 | 397.5 | 392.5 | 396.25 |
| 06/04/2002 | 388.5 | 402.5 | 374.5 | 395.5 |
| 06/05/2002 | 388.5 | 402.5 | 374.5 | 395.5 |
| 06/10/2002 | 390.25 | 401.75 | 378.75 | 396 |
| 06/11/2002 | 395.75 | 399.5 | 392 | 397.75 |
| 06/13/2002 | 386 | 395.5 | 376.5 | 390.75 |
| 06/18/2002 | 370 | 373.75 | 366.25 | 372 |
| 06/19/2002 | 360.25 | 377 | 343.5 | 368.75 |
| 06/21/2002 | 364.5 | 371.75 | 357.25 | 368.25 |
| 06/24/2002 | 367.25 | 370.25 | 364.25 | 368.75 |
| 06/25/2002 | 371.25 | 371.25 | 371.25 | 371.25 |
| 06/26/2002 | 360 | 364.25 | 355.75 | 362.25 |
| 06/27/2002 | 361.5 | 365 | 358 | 363.25 |
| 06/28/2002 | 369.75 | 370 | 369.5 | 370 |
| 07/02/2002 | 362.5 | 365.25 | 359.75 | 364 |
| 07/03/2002 | 367.5 | 371 | 357.5 | 367.5 |
| 07/04/2002 | 367.5 | 371.5 | 363.5 | 369.5 |
| 07/05/2002 | 369.5 | 380 | 359 | 374.75 |
| 07/15/2002 | 354.25 | 368 | 353.75 | 354.25 |
| 07/17/2002 | 344.75 | 347.5 | 340 | 345.25 |
| 07/19/2002 | 339.5 | 341 | 336.75 | 339.5 |
| 07/23/2002 | 337.5 | 339.25 | 327 | 339.25 |
| 07/25/2002 | 332.25 | 337.5 | 329 | 332.25 |
| 07/26/2002 | 318.5 | 331.25 | 316.5 | 318.5 |
| 07/29/2002 | 323.75 | 336 | 320.75 | 323.75 |
| 07/30/2002 | 339.25 | 339.75 | 332.75 | 339.25 |
| 07/31/2002 | 334 | 334 | 327.25 | 334 |
| 08/01/2002 | 332.75 | 334.5 | 325.5 | 334 |
| 08/02/2002 | 332.5 | 337.25 | 328.75 | 332.5 |
| 08/06/2002 | 321.25 | 332.75 | 321 | 321.25 |
| 08/07/2002 | 331.75 | 337.5 | 327.75 | 331.75 |
| 08/09/2002 | 335.75 | 341.25 | 322.5 | 335.75 |
| 08/14/2002 | 320 | 321 | 316.25 | 319 |
| 08/15/2002 | 321.5 | 328 | 320.25 | 321.5 |
| 08/20/2002 | 320.25 | 325.75 | 318.25 | 320.25 |
| 08/21/2002 | 315 | 315 | 315 | 315 |
| 08/22/2002 | 322.75 | 328 | 321.5 | 322.75 |
| 08/23/2002 | 324 | 327.5 | 323.75 | 324 |
| 08/27/2002 | 322.75 | 331.25 | 322.5 | 322.75 |
| 08/28/2002 | 322.75 | 324.5 | 321.25 | 322.75 |
| 08/29/2002 | 318.5 | 324.25 | 315.75 | 318.5 |
| 09/02/2002 | 317 | 320.25 | 313.75 | 317 |
| 09/03/2002 | 301 | 309 | 301 | 301 |
| 09/05/2002 | 307.5 | 311.25 | 299 | 307.5 |
| 09/06/2002 | 304.75 | 309.25 | 297.5 | 304.75 |
| 09/09/2002 | 313.75 | 318 | 313 | 313.75 |
| 09/10/2002 | 321.75 | 329 | 320.75 | 321.75 |
| 09/11/2002 | 329 | 332.5 | 328.5 | 329 |
| 09/18/2002 | 350 | 355 | 330.5 | 350 |
| 09/19/2002 | 357.25 | 366 | 349 | 357.25 |
| 09/20/2002 | 346 | 356 | 343.25 | 346 |
| 09/24/2002 | 350 | 350 | 339.5 | 342.5 |
| 09/25/2002 | 335.75 | 349.75 | 333.5 | 335.75 |
| 09/26/2002 | 342.5 | 349.75 | 341.25 | 342.5 |
| 09/27/2002 | 335.75 | 335.75 | 335.75 | 335.75 |
| 10/01/2002 | 332 | 338 | 330.5 | 332 |
| 10/02/2002 | 337.5 | 347.25 | 336.75 | 337.5 |
| 10/03/2002 | 340.25 | 347.5 | 339 | 340.25 |
| 10/08/2002 | 339.5 | 346.5 | 336.75 | 339.5 |
| 10/09/2002 | 341.5 | 346 | 337 | 341.5 |
| 10/15/2002 | 343.75 | 354.5 | 341 | 350.5 |
| 10/16/2002 | 348.25 | 353.75 | 344 | 348.25 |
| 10/17/2002 | 348.5 | 350 | 343.25 | 348.5 |
| 10/18/2002 | 353.75 | 353.75 | 350 | 353.75 |
| 10/24/2002 | 341.5 | 343.25 | 338 | 341.5 |
| 10/25/2002 | 340.75 | 344.75 | 337.5 | 340.75 |
| 10/29/2002 | 335 | 340.5 | 333.75 | 339.25 |
| 10/30/2002 | 332.25 | 335.25 | 327.5 | 335 |
| 10/31/2002 | 327.75 | 330 | 325 | 327.5 |
| 11/11/2002 | 316.75 | 324.75 | 316 | 319.25 |
| 11/12/2002 | 320 | 323.75 | 307 | 316.75 |
| 11/13/2002 | 314 | 317.5 | 307.75 | 313 |
| 11/14/2002 | 312.75 | 319 | 310.25 | 314 |
| 11/18/2002 | 314.75 | 325 | 308.25 | 324.5 |
| 11/19/2002 | 316 | 316.25 | 310 | 314.75 |
| 11/20/2002 | 315.5 | 318.5 | 312 | 316 |
| 11/21/2002 | 314.5 | 317.5 | 311.5 | 315.5 |
| 11/22/2002 | 321.75 | 326.75 | 318.75 | 322.5 |
| 11/25/2002 | 327.75 | 329.25 | 324.25 | 327 |
| 11/26/2002 | 325.75 | 332.25 | 323.75 | 327.75 |
| 11/28/2002 | 328.25 | 328.5 | 326.25 | 327.25 |
| 11/29/2002 | 324.25 | 330.5 | 324.25 | 328.25 |
| 12/03/2002 | 329 | 331.25 | 328.25 | 329.5 |
| 12/04/2002 | 325.75 | 329.75 | 325 | 329 |
| 12/05/2002 | 326.25 | 330 | 325 | 325.75 |
| 12/06/2002 | 327.25 | 328.25 | 324.25 | 326.25 |
| 12/10/2002 | 325.5 | 326.75 | 322.25 | 324.75 |
| 12/11/2002 | 327.5 | 329.5 | 325 | 325.5 |
| 12/12/2002 | 324.25 | 327.5 | 322.75 | 327.5 |
| 12/13/2002 | 324.25 | 334.25 | 322.25 | 324.25 |
| 12/16/2002 | 321.25 | 325.5 | 318.75 | 324.25 |
| 12/18/2002 | 321.5 | 324.5 | 318.25 | 321.25 |
| 12/19/2002 | 324 | 326.25 | 321.75 | 324 |
| 12/20/2002 | 324.75 | 326.5 | 321.25 | 324 |
| 12/24/2002 | 323.75 | 326.5 | 320.75 | 324.75 |
| 12/27/2002 | 327.25 | 329.25 | 325 | 327.25 |