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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 374.538
CLOSE 374.3275

Low

LOW 316.75

High

HIGH 460.25
DATEOPENHIGHLOWCLOSE
01/06/2003332337.25330.75333.25
01/07/2003331.25335328.25331.25
01/08/2003329.5331.5325.25329.5
01/09/2003327.25329.75321.25327.25
01/10/2003324330319.75324
01/14/2003323.25327.5322.5323.25
01/16/2003326.25327322.75326.25
01/17/2003324327.5321.75324
01/20/2003322.25324.5318.25322.25
01/21/2003327.75330322.25327.75
01/22/2003324330320.75324
01/23/2003330332322.5330
01/24/2003328333.75322.5328
01/27/2003328.75328.75321.25328.75
01/28/2003325326322.5325
01/30/2003319.25325.5319319.25
01/31/2003323.25324.25316.75323.25
02/03/2003327327320327
02/04/2003326.5333.75325.25326.5
02/05/2003330.25332.75323.75330.25
02/06/2003328.25331.75323.25328.25
02/07/2003326.75330323.5326.75
02/10/2003329.75331.75326.25329.75
02/12/2003341.25341.5330341.25
02/13/2003333.25340329333.25
02/14/2003334.5340333.25334.5
02/17/2003337341.25332.5337
02/18/2003337.25339.75331.5337
02/19/2003342.25344339.5342.25
02/20/2003342.5342.5337.5342.5
02/24/2003340.25341.5337.5340.25
02/26/2003332.5335.5329.75332.5
02/27/2003337.5338332337.5
02/28/2003337.5341.5336.75337.5
03/03/2003345345338.75345
03/04/2003343.75347342.5343.75
03/05/2003340.5341.25335340.5
03/06/2003332.75339.25332.25332.75
03/07/2003331.25336331.25331.25
03/11/2003324333.25324324
03/12/2003329330323.75329
03/13/2003321.5330321.5321.5
03/14/2003329329329329
03/17/2003329.75333.25329.75329.75
03/18/2003330.25338.75330.25330.25
03/19/2003342.25343.75330342.25
03/20/2003348.75355346.5348.75
03/21/2003342.25342.25342.25342.25
03/24/2003357.25366.25352.5357.25
03/25/2003352364.5346.5352
03/26/2003359.5362.5355359.5
03/28/2003347356.25345.25347
03/31/2003340.5350337.25340.5
04/03/2003354355348.5354
04/04/2003366.75372.5349.75366.75
04/07/2003371.5373.5368371.5
04/08/2003363371360.75363
04/09/2003358.75366.25356.5358.75
04/10/2003356357.5352.5356
04/11/2003349.75355347.25349.75
04/14/2003352.5361347352.5
04/15/2003354.25358.75352.75354.25
04/16/2003362.25364355.5362.25
04/22/2003362.25362.25362.25362.25
04/23/2003360368.25359.25360
04/24/2003359367.5356.5359
04/25/2003352.25359.25350.5352.25
04/30/2003353356.25347.5353
05/02/2003357.5361.25351.5360.75
05/06/2003365.75373.25365.75369.5
05/07/2003353353353353
05/08/2003380.75382.75368.75370.5
05/09/2003375.5382.75369.25380.5
05/12/2003382.5385.5377.5384
05/13/2003382.5384373.75384
05/14/2003375377.5371.25374.25
05/15/2003371.25373.75367.5368.5
05/16/2003367371.25365.75368.5
05/19/2003363.5366358.25362.25
05/20/2003358.75370.25358.5365.25
05/22/2003363372.5362.75369
05/26/2003372.25374.25367.25372
06/03/2003376.25379.75371373.75
06/05/2003379.75381378379.5
06/10/2003385.25390381.75388.75
06/11/2003387.25397.5387.25391.5
06/12/2003398.25398.25389390.75
06/17/2003394.5398.5391.5394.25
06/19/2003398.5403.75395403
06/24/2003397.25397.25385.5385.75
06/25/2003386390385.5386.75
06/26/2003387.5390.25385389.25
06/27/2003395.75397.75392394.5
06/30/2003392394388.75390.5
07/01/2003394396.25390393
07/02/2003395401389.5400.25
07/04/2003397.5406.5397.5402
07/07/2003402.5410.5402402
07/09/2003405419.25405410.25
07/11/2003408.5412.25406.75410.5
07/17/2003400.75400.75391.25394.25
07/22/2003387.75391383.25388
07/24/2003397.25402.75394395.5
07/28/2003401402397.5399
07/29/2003406.5406.5400400.5
07/31/2003391.75396.25388.75389
08/12/2003399.5399.75392.75392.75
08/14/2003395.75404.25395.75399
08/15/2003401.25408.5401.25401.25
08/18/2003408.5411406.25408
08/19/2003406.75409.25405408
08/20/2003405407.25400.75405.75
08/21/2003403409.5400.75404
08/22/2003407.25407.25398.75405.5
08/26/2003407.25411.5399405
08/27/2003407.5414403.5403.5
08/28/2003410410.75399410.75
09/01/2003397.5411.25397.5400.5
09/02/2003410411.75405.25410
09/09/2003429.75439.75416416
09/10/2003437.75439432437.5
09/16/2003448.75460.25427.75427.75
09/18/2003449.5449.5439.25449.25
09/22/2003422445.25406.5445.25
09/24/2003411.25423407407
09/25/2003407.25417.5405407.25
09/26/2003412.25419.5412.25412.25
09/29/2003415.5419.75410415.25
10/09/2003416.25439.75416.25430.25
10/13/2003425432422424.25
10/14/2003425433.75420424.5
10/15/2003431.25432.5424.5430
10/17/2003430.25430.5415.25424.5
10/20/2003412.75431.25412.75424
10/21/2003427.5431424.75424.75
10/22/2003417.75419.25399.75401.75
10/23/2003417.75424.75399.75424.75
10/24/2003402.25405.25395.25401.75
10/27/2003403.75408.75401.75401.75
10/28/2003398.5411.75396.75402.75
10/29/2003397.5405.25396.5400.25
10/30/2003398402.25394397.5
11/03/2003407.5416405.5411.5
11/04/2003407.5413.75406.75409.5
11/05/2003409.75422.5405.75406.75
11/06/2003409.75415402.5409.25
11/10/2003411.5420401.5411.25
11/11/2003411.5420.25401.5420.25
11/12/2003411.5411.5401411.25
11/17/2003379386374.5384.25
11/19/2003376.75376.75376.75376.75
12/02/2003395395382.75390
12/03/2003390.25397.25383.25383.5
12/04/2003387389385.5386.75
12/05/2003393393388.75391
12/08/2003390.75391378.25382.25
12/09/2003375380.25373.5376.5
12/10/2003378.5382.25377.5379.75
12/11/2003377.75387.5377.75384.75
12/12/2003407.25409.25382.5387.25
12/15/2003397.75398394396
12/16/2003385394.5385387.5
12/17/2003379381375.75376.75
12/18/2003390.25393.25387.5392
12/19/2003399.75399.75397399.25
12/22/2003402.5403401.5402
12/24/2003399.75399.75397399
12/25/2003398.75399397398.25
12/26/2003392.5394.75391.5394
12/29/2003396.75402.25392.5395
12/30/2003402.5402.5396.5396.5