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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 447.9551
CLOSE 447.6143
Low
LOW 383
High
HIGH 495
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2004 | 411.5 | 411.5 | 407.5 | 409.25 |
| 01/06/2004 | 410.75 | 411 | 406 | 406 |
| 01/07/2004 | 404.25 | 404.5 | 397.25 | 398.25 |
| 01/08/2004 | 399.75 | 402.5 | 395.75 | 397.5 |
| 01/13/2004 | 390.75 | 394 | 388.25 | 389 |
| 01/14/2004 | 393 | 393 | 387.5 | 388 |
| 01/15/2004 | 388 | 391.25 | 383 | 383.25 |
| 01/16/2004 | 387.5 | 392.25 | 387.5 | 392.25 |
| 01/19/2004 | 384.75 | 396.75 | 384.75 | 393.25 |
| 01/20/2004 | 393 | 398.75 | 389.25 | 395.25 |
| 01/21/2004 | 392.5 | 399.25 | 391.25 | 391.25 |
| 01/22/2004 | 398.75 | 404.5 | 392.5 | 394.5 |
| 01/23/2004 | 396.25 | 403.25 | 389.75 | 395.75 |
| 01/26/2004 | 398.75 | 401 | 395 | 399.75 |
| 01/27/2004 | 400.25 | 407.25 | 400 | 405 |
| 01/28/2004 | 403.25 | 410.25 | 402.5 | 407 |
| 01/29/2004 | 408.25 | 415.25 | 407 | 409 |
| 01/30/2004 | 407.75 | 408.5 | 400 | 401.75 |
| 02/02/2004 | 402 | 404.5 | 399.25 | 400 |
| 02/03/2004 | 402.5 | 405.75 | 397 | 402 |
| 02/04/2004 | 403.25 | 403.25 | 391.25 | 392.5 |
| 02/05/2004 | 396.25 | 402 | 389.25 | 397.5 |
| 02/06/2004 | 403.5 | 409.5 | 400 | 405 |
| 02/09/2004 | 406.75 | 407 | 394.75 | 398.5 |
| 02/10/2004 | 395.25 | 407.25 | 392.75 | 403 |
| 02/12/2004 | 407 | 407.25 | 396.75 | 396.75 |
| 02/13/2004 | 391.5 | 398.75 | 391.5 | 395 |
| 02/16/2004 | 397.5 | 401.25 | 395.25 | 398.25 |
| 02/17/2004 | 405.75 | 417.5 | 405.5 | 415.25 |
| 02/18/2004 | 420 | 426.5 | 415.5 | 420.25 |
| 02/19/2004 | 420.25 | 424.5 | 419 | 422.5 |
| 02/20/2004 | 424.5 | 424.75 | 416.5 | 422.25 |
| 02/23/2004 | 434.25 | 438.5 | 422.5 | 435 |
| 02/24/2004 | 429.5 | 440 | 426 | 426.75 |
| 02/25/2004 | 428 | 433.75 | 426.25 | 427.75 |
| 02/26/2004 | 425.5 | 430 | 425 | 430 |
| 02/27/2004 | 434.75 | 442.5 | 431.25 | 439.25 |
| 03/01/2004 | 440.25 | 447.25 | 439.5 | 445 |
| 03/02/2004 | 442.5 | 444.5 | 438.5 | 439.5 |
| 03/03/2004 | 438.75 | 447.5 | 435.75 | 436.75 |
| 03/04/2004 | 441 | 443.75 | 435 | 441.25 |
| 03/05/2004 | 441.5 | 442.5 | 432.75 | 435.75 |
| 03/08/2004 | 436.25 | 443.75 | 432.25 | 432.25 |
| 03/09/2004 | 425 | 432.5 | 418.5 | 421.25 |
| 03/10/2004 | 412.75 | 420 | 412.75 | 415 |
| 03/11/2004 | 407.75 | 410 | 402.5 | 404.75 |
| 03/12/2004 | 407.5 | 412 | 403.75 | 410.75 |
| 03/15/2004 | 407.5 | 417.25 | 405.25 | 410.75 |
| 03/16/2004 | 406.5 | 410.25 | 404.5 | 404.5 |
| 03/17/2004 | 418.5 | 422.5 | 410.5 | 414 |
| 03/18/2004 | 423.75 | 424.25 | 412.5 | 413 |
| 03/19/2004 | 416.5 | 420 | 409.5 | 413.5 |
| 03/22/2004 | 407.75 | 412.25 | 405.75 | 405.75 |
| 03/23/2004 | 393.75 | 409.75 | 393 | 405.25 |
| 03/24/2004 | 399 | 405.5 | 395 | 396.25 |
| 03/25/2004 | 404 | 411.5 | 396.25 | 398.75 |
| 03/26/2004 | 406.25 | 408.25 | 397.5 | 407.75 |
| 03/29/2004 | 408.75 | 416.25 | 408.25 | 411.25 |
| 03/30/2004 | 412.75 | 417.25 | 408.75 | 408.75 |
| 03/31/2004 | 406.75 | 413 | 403.5 | 404.75 |
| 04/01/2004 | 408.75 | 412.25 | 397.75 | 398.75 |
| 04/02/2004 | 400.75 | 412.5 | 400.75 | 408 |
| 04/05/2004 | 413.75 | 423.25 | 410 | 419 |
| 04/06/2004 | 432.5 | 432.5 | 425 | 427 |
| 04/07/2004 | 427.25 | 436.5 | 427 | 428.75 |
| 04/08/2004 | 428.75 | 432.75 | 423.5 | 429 |
| 04/09/2004 | 432.25 | 434.5 | 427.25 | 431 |
| 04/12/2004 | 434.75 | 434.75 | 426.25 | 430 |
| 04/13/2004 | 430 | 434.25 | 426.25 | 427.25 |
| 04/14/2004 | 431.5 | 434 | 423.25 | 431.75 |
| 04/15/2004 | 433.5 | 438 | 424 | 428.5 |
| 04/16/2004 | 437.5 | 442.25 | 427 | 440 |
| 04/19/2004 | 440.25 | 441.25 | 430.25 | 434.25 |
| 04/20/2004 | 438 | 445 | 434.5 | 442 |
| 04/21/2004 | 440.75 | 445 | 436.5 | 442.75 |
| 04/22/2004 | 443 | 448.25 | 440.75 | 443.5 |
| 04/23/2004 | 444 | 448 | 440 | 444.25 |
| 04/26/2004 | 450 | 457.5 | 447.5 | 456.25 |
| 04/27/2004 | 456.25 | 456.25 | 450 | 450 |
| 04/28/2004 | 453 | 457.25 | 445.5 | 445.5 |
| 04/30/2004 | 435.5 | 445 | 432.25 | 435.5 |
| 05/06/2004 | 428.75 | 435.75 | 427 | 427.25 |
| 05/07/2004 | 426.5 | 438 | 426.5 | 427.5 |
| 05/10/2004 | 427.5 | 435 | 415 | 420 |
| 05/11/2004 | 419 | 425.5 | 415 | 425 |
| 05/12/2004 | 421.25 | 443.75 | 421.25 | 441 |
| 05/13/2004 | 436.25 | 440.75 | 427.5 | 428.25 |
| 05/14/2004 | 432.25 | 442.5 | 431.5 | 440.75 |
| 05/17/2004 | 435.25 | 440.75 | 427 | 428.75 |
| 05/18/2004 | 429 | 434.25 | 425.75 | 433 |
| 05/19/2004 | 438.5 | 447.5 | 433.75 | 443.75 |
| 05/20/2004 | 431.5 | 439.5 | 427.75 | 436 |
| 05/21/2004 | 436.75 | 440 | 430 | 437 |
| 05/24/2004 | 441.5 | 448.5 | 437.75 | 442.25 |
| 05/25/2004 | 436.75 | 441 | 435 | 437.25 |
| 05/26/2004 | 445.5 | 448.5 | 442.5 | 447.5 |
| 05/27/2004 | 445.75 | 449.5 | 443 | 448.25 |
| 05/28/2004 | 447.5 | 449.5 | 446 | 449.5 |
| 05/31/2004 | 447.5 | 449 | 438 | 444.75 |
| 06/01/2004 | 447.5 | 451.75 | 444.75 | 450 |
| 06/02/2004 | 443 | 451 | 438.25 | 440 |
| 06/03/2004 | 449 | 450 | 437.75 | 438.25 |
| 06/04/2004 | 445.75 | 451.25 | 445.25 | 451.25 |
| 06/07/2004 | 466.75 | 472.25 | 454.75 | 466.5 |
| 06/08/2004 | 470.75 | 471.25 | 464.25 | 464.5 |
| 06/09/2004 | 466.25 | 469 | 461.5 | 461.5 |
| 06/10/2004 | 464.75 | 473.5 | 458.75 | 468.5 |
| 06/11/2004 | 477.25 | 479.75 | 470.5 | 474.5 |
| 06/14/2004 | 474.5 | 476.25 | 468.75 | 470.75 |
| 06/15/2004 | 471 | 473.5 | 467 | 469.75 |
| 06/16/2004 | 486 | 490 | 479.5 | 483.5 |
| 06/17/2004 | 483.5 | 486.75 | 480.5 | 484.25 |
| 06/18/2004 | 477.75 | 481.5 | 465.75 | 475 |
| 06/21/2004 | 487.5 | 495 | 477.5 | 484.25 |
| 06/22/2004 | 484.25 | 489 | 477.25 | 488.75 |
| 06/23/2004 | 482.5 | 487.5 | 478.25 | 482.5 |
| 06/24/2004 | 484.25 | 486.5 | 478.75 | 485.75 |
| 06/25/2004 | 486 | 486 | 477.25 | 478.75 |
| 06/28/2004 | 477.5 | 481.5 | 475.5 | 478.75 |
| 06/29/2004 | 478.75 | 483.75 | 473.75 | 480.5 |
| 06/30/2004 | 475.5 | 486 | 475.5 | 480.5 |
| 07/01/2004 | 483.5 | 492.25 | 479 | 481.5 |
| 07/02/2004 | 478.75 | 481.5 | 470.5 | 473.25 |
| 07/05/2004 | 473.25 | 476.25 | 470.5 | 474.5 |
| 07/06/2004 | 480 | 480 | 475.25 | 475.25 |
| 07/07/2004 | 475.5 | 475.5 | 467.75 | 470.5 |
| 07/08/2004 | 468.75 | 468.75 | 462.75 | 464.5 |
| 07/09/2004 | 462.5 | 472.25 | 462.5 | 466.75 |
| 07/12/2004 | 474.25 | 483.5 | 467.5 | 480 |
| 07/13/2004 | 479 | 487.25 | 478.75 | 486.25 |
| 07/14/2004 | 487.5 | 487.5 | 471.5 | 471.75 |
| 07/15/2004 | 471.75 | 473.25 | 464 | 469.25 |
| 07/16/2004 | 468.75 | 468.75 | 461.5 | 467.75 |
| 07/20/2004 | 467.75 | 469 | 460.25 | 462.75 |
| 07/21/2004 | 469.5 | 476.75 | 468.5 | 475 |
| 07/22/2004 | 467.5 | 470 | 463.5 | 468.75 |
| 07/23/2004 | 472.5 | 472.5 | 464.25 | 471.25 |
| 07/26/2004 | 475 | 482.5 | 473.75 | 481 |
| 07/27/2004 | 479 | 486.5 | 475.75 | 475.75 |
| 07/28/2004 | 480 | 486.5 | 478.75 | 481.5 |
| 07/29/2004 | 476.5 | 483.75 | 476.5 | 481 |
| 07/30/2004 | 487.5 | 495 | 487.25 | 495 |
| 08/02/2004 | 484.25 | 488.5 | 479.75 | 484.5 |
| 08/03/2004 | 478.75 | 483.75 | 472.5 | 481.25 |
| 08/04/2004 | 481.25 | 481.25 | 466.25 | 473.5 |
| 08/05/2004 | 475 | 476.75 | 467.75 | 469.5 |
| 08/06/2004 | 469.75 | 470 | 459.25 | 463 |
| 08/09/2004 | 451.5 | 464.5 | 450 | 462.5 |
| 08/10/2004 | 461.25 | 462.75 | 453.5 | 454.25 |
| 08/11/2004 | 460 | 460 | 455.5 | 459 |
| 08/12/2004 | 458 | 461.5 | 455.5 | 456.75 |
| 08/13/2004 | 449.25 | 453 | 448.25 | 450 |
| 08/16/2004 | 450 | 452.5 | 434.5 | 443.75 |
| 08/17/2004 | 449.5 | 452.75 | 447.5 | 447.5 |
| 08/18/2004 | 448 | 451.25 | 446.75 | 447.75 |
| 08/19/2004 | 455.25 | 456.25 | 449.5 | 454 |
| 08/20/2004 | 446.5 | 458.25 | 446.5 | 456 |
| 08/23/2004 | 453.25 | 454 | 445.75 | 447.5 |
| 08/24/2004 | 454.25 | 459.25 | 450 | 453 |
| 08/25/2004 | 451 | 456.75 | 447.75 | 455.5 |
| 08/26/2004 | 456.25 | 458.25 | 451 | 452 |
| 08/27/2004 | 451.25 | 453.25 | 450.25 | 452 |
| 08/30/2004 | 453 | 457.25 | 451.75 | 457.25 |
| 08/31/2004 | 454 | 459.75 | 444.75 | 445.75 |
| 09/01/2004 | 446.75 | 455.75 | 446.75 | 453.75 |
| 09/02/2004 | 454 | 455 | 449.25 | 453 |
| 09/03/2004 | 456.25 | 456.75 | 439.5 | 442.25 |
| 09/06/2004 | 449.75 | 453.5 | 446 | 451.75 |
| 09/07/2004 | 455 | 458.75 | 454 | 457.25 |
| 09/08/2004 | 453.75 | 456.25 | 451.75 | 453 |
| 09/09/2004 | 453 | 453.75 | 446.75 | 449.25 |
| 09/10/2004 | 448.75 | 449.25 | 442.25 | 448.25 |
| 09/13/2004 | 448.5 | 455.5 | 448.5 | 453.25 |
| 09/14/2004 | 460.75 | 470.25 | 457.5 | 469.5 |
| 09/15/2004 | 468.5 | 478.75 | 468 | 470.75 |
| 09/16/2004 | 471 | 473.25 | 465.5 | 468.5 |
| 09/17/2004 | 468.25 | 470 | 463.75 | 467 |
| 09/21/2004 | 467.25 | 467.25 | 458.75 | 462.75 |
| 09/22/2004 | 460 | 464.75 | 453.75 | 457.25 |
| 09/24/2004 | 453.75 | 454.25 | 449.75 | 454.25 |
| 09/27/2004 | 455.5 | 455.5 | 446.5 | 452 |
| 09/28/2004 | 459 | 459 | 442.25 | 447 |
| 09/29/2004 | 454.5 | 454.5 | 445.75 | 448.75 |
| 09/30/2004 | 451 | 456.5 | 450.75 | 450.75 |
| 10/01/2004 | 454.75 | 464.25 | 453.25 | 457.25 |
| 10/04/2004 | 464.75 | 467.75 | 458 | 467.5 |
| 10/05/2004 | 460.5 | 467.25 | 460.5 | 467 |
| 10/06/2004 | 463.5 | 474.25 | 463.5 | 473.25 |
| 10/07/2004 | 475.5 | 476.5 | 471.75 | 475.75 |
| 10/08/2004 | 476 | 482.25 | 476 | 478.75 |
| 10/12/2004 | 471.25 | 478.5 | 467.5 | 470 |
| 10/13/2004 | 470.75 | 470.75 | 464.5 | 466.5 |
| 10/14/2004 | 468.5 | 470 | 465.5 | 468 |
| 10/15/2004 | 467.5 | 469 | 462.75 | 467.5 |
| 10/18/2004 | 474.75 | 475.5 | 470.25 | 473.25 |
| 10/19/2004 | 476.25 | 485.25 | 476.25 | 481.25 |
| 10/20/2004 | 475.25 | 477.5 | 470.5 | 475 |
| 10/21/2004 | 471.75 | 477 | 471.25 | 474.75 |
| 10/22/2004 | 475 | 477.75 | 471.25 | 475.5 |
| 10/25/2004 | 468 | 470.5 | 461.75 | 464.75 |
| 10/26/2004 | 466.5 | 468.5 | 460.5 | 462.25 |
| 10/27/2004 | 462.25 | 464 | 459 | 462 |
| 10/28/2004 | 468.75 | 468.75 | 464.25 | 466 |
| 10/29/2004 | 463.5 | 468.5 | 458.25 | 468.5 |
| 11/01/2004 | 468.75 | 470 | 464.75 | 467.5 |
| 11/02/2004 | 466.5 | 471 | 463.75 | 470.75 |
| 11/04/2004 | 477.75 | 480 | 471.75 | 474.25 |
| 11/05/2004 | 481.75 | 485.75 | 479.25 | 481.5 |
| 11/08/2004 | 483 | 483 | 478.25 | 478.25 |
| 11/09/2004 | 475.5 | 482.25 | 474.5 | 478 |
| 11/10/2004 | 481.75 | 483.5 | 478 | 479.25 |
| 11/11/2004 | 482.25 | 483.25 | 470 | 470.75 |
| 11/12/2004 | 463.25 | 475 | 463.25 | 474.25 |
| 11/15/2004 | 475 | 481.5 | 473.25 | 477.75 |
| 11/16/2004 | 478.75 | 481.5 | 474 | 474.75 |
| 11/17/2004 | 473.5 | 477 | 470 | 471.25 |
| 11/18/2004 | 467.25 | 472.5 | 464 | 465.5 |
| 11/19/2004 | 462.75 | 470 | 462.75 | 466.25 |
| 11/22/2004 | 455.5 | 463 | 451.25 | 456.25 |
| 11/24/2004 | 456.25 | 464.25 | 455 | 462.5 |
| 11/25/2004 | 459.5 | 464.75 | 458.75 | 463 |
| 11/26/2004 | 464.75 | 467.5 | 460.5 | 461.75 |
| 11/29/2004 | 472 | 473.75 | 464 | 467.5 |
| 11/30/2004 | 465 | 466.5 | 459 | 464.75 |
| 12/01/2004 | 459.25 | 465 | 455.25 | 464.75 |
| 12/02/2004 | 473.75 | 477.25 | 472.25 | 476 |
| 12/03/2004 | 476.5 | 479.5 | 472.25 | 473.75 |
| 12/06/2004 | 465.25 | 468.25 | 462 | 464.25 |
| 12/07/2004 | 467.5 | 469.25 | 459.75 | 461 |
| 12/08/2004 | 461 | 465.5 | 455.75 | 464 |
| 12/09/2004 | 461.25 | 464.25 | 455.25 | 460.75 |
| 12/10/2004 | 460 | 464 | 458 | 460.5 |
| 12/13/2004 | 460.25 | 465.25 | 460.25 | 463.75 |
| 12/14/2004 | 464.25 | 467.25 | 461.5 | 464.25 |
| 12/15/2004 | 465 | 468.5 | 461.5 | 466.75 |
| 12/16/2004 | 464.25 | 465.75 | 460.75 | 464 |
| 12/17/2004 | 467 | 478.75 | 465.5 | 475 |
| 12/20/2004 | 470.25 | 474.25 | 468.25 | 470.5 |
| 12/21/2004 | 473.5 | 476.25 | 470.75 | 473 |
| 12/22/2004 | 476 | 478.75 | 474.25 | 478 |
| 12/24/2004 | 478 | 479.5 | 476 | 478 |
| 12/27/2004 | 478.75 | 478.75 | 475.5 | 478 |
| 12/28/2004 | 475.5 | 477.25 | 473 | 475 |
| 12/29/2004 | 469.25 | 475.5 | 467.25 | 467.25 |
| 12/30/2004 | 470.5 | 470.75 | 468 | 468 |