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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 482.3184
CLOSE 482.0459
Low
LOW 410.25
High
HIGH 582.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 464.5 | 469 | 464.5 | 467 |
| 01/05/2005 | 465 | 465.5 | 462.25 | 464 |
| 01/06/2005 | 464.25 | 466 | 463.25 | 465.75 |
| 01/07/2005 | 465.5 | 467.25 | 461.75 | 464 |
| 01/11/2005 | 463.75 | 467 | 463.5 | 464 |
| 01/12/2005 | 462.75 | 466 | 461.75 | 461.75 |
| 01/13/2005 | 460.75 | 460.75 | 455.25 | 457 |
| 01/14/2005 | 449.5 | 451.5 | 444 | 450 |
| 01/17/2005 | 448.5 | 452.25 | 445 | 450 |
| 01/18/2005 | 450.25 | 455.75 | 450 | 453 |
| 01/19/2005 | 455.5 | 457 | 454.25 | 454.75 |
| 01/20/2005 | 455 | 455.5 | 450.25 | 455 |
| 01/21/2005 | 456.75 | 462.5 | 451.75 | 460.75 |
| 01/24/2005 | 464.25 | 468.25 | 461.5 | 464.25 |
| 01/25/2005 | 456.75 | 466.5 | 453.75 | 466.25 |
| 01/26/2005 | 467.5 | 472.5 | 462.75 | 472.5 |
| 01/27/2005 | 472.25 | 475 | 470 | 475 |
| 01/28/2005 | 477 | 478.75 | 470.5 | 474.75 |
| 01/31/2005 | 473.5 | 481.25 | 472.5 | 473.5 |
| 02/01/2005 | 480 | 480.25 | 470.5 | 475 |
| 02/02/2005 | 486.75 | 492.25 | 480 | 482.5 |
| 02/03/2005 | 481.75 | 486.5 | 479.5 | 481.5 |
| 02/04/2005 | 482.75 | 485.75 | 480.25 | 483.5 |
| 02/07/2005 | 487.75 | 489.75 | 481.75 | 484.5 |
| 02/08/2005 | 486.25 | 486.25 | 478.25 | 479 |
| 02/09/2005 | 483.75 | 484.5 | 475.25 | 476.75 |
| 02/10/2005 | 469.25 | 479.25 | 468.5 | 478.75 |
| 02/14/2005 | 482.25 | 482.25 | 475.75 | 476.25 |
| 02/15/2005 | 476.5 | 477.5 | 473 | 473.5 |
| 02/16/2005 | 477.5 | 479 | 474 | 476.25 |
| 02/17/2005 | 476.75 | 482.25 | 475.25 | 477.5 |
| 02/18/2005 | 476.25 | 483.5 | 476 | 481.25 |
| 02/21/2005 | 484 | 484 | 481.25 | 482.75 |
| 02/22/2005 | 482 | 483 | 477.75 | 477.75 |
| 02/23/2005 | 481.25 | 481.25 | 476.25 | 479 |
| 02/24/2005 | 480.25 | 481.25 | 476.5 | 476.5 |
| 02/25/2005 | 481 | 489.5 | 479.25 | 487 |
| 02/28/2005 | 487.25 | 495 | 487.25 | 494.25 |
| 03/01/2005 | 487 | 492 | 485.5 | 490.75 |
| 03/02/2005 | 488.75 | 489.5 | 483.5 | 485.5 |
| 03/03/2005 | 482 | 493 | 480.75 | 491.75 |
| 03/04/2005 | 491.75 | 496 | 488.75 | 495.5 |
| 03/07/2005 | 495.5 | 497.25 | 491 | 496.5 |
| 03/08/2005 | 495.25 | 496 | 491.25 | 493 |
| 03/09/2005 | 493.25 | 495.5 | 490.75 | 493.5 |
| 03/10/2005 | 491.5 | 494.25 | 491 | 491.5 |
| 03/11/2005 | 491 | 494.25 | 490.5 | 491.5 |
| 03/14/2005 | 491.75 | 493.25 | 489.75 | 490 |
| 03/15/2005 | 492.25 | 494.75 | 486 | 486.25 |
| 03/16/2005 | 484.75 | 486.25 | 480.25 | 483 |
| 03/17/2005 | 482.75 | 484.25 | 479.25 | 482.5 |
| 03/18/2005 | 478.75 | 486 | 478.75 | 481.5 |
| 03/22/2005 | 480 | 485.75 | 477.5 | 480.75 |
| 03/23/2005 | 478.75 | 480.75 | 475.75 | 478.75 |
| 03/24/2005 | 480 | 488.5 | 478.5 | 482.75 |
| 03/25/2005 | 482.5 | 482.5 | 477 | 480 |
| 03/28/2005 | 479.75 | 484 | 478 | 480.5 |
| 03/29/2005 | 480 | 480.25 | 468.25 | 472.25 |
| 03/30/2005 | 472.25 | 478.5 | 470.25 | 478.5 |
| 03/31/2005 | 471 | 479.5 | 471 | 479.5 |
| 04/01/2005 | 474 | 480.75 | 471.75 | 479.25 |
| 04/04/2005 | 475.75 | 479 | 474.25 | 474.75 |
| 04/05/2005 | 476.5 | 485.75 | 476.5 | 484.75 |
| 04/06/2005 | 490.75 | 492.5 | 485.75 | 490.5 |
| 04/07/2005 | 488.5 | 489 | 479.25 | 483.75 |
| 04/08/2005 | 482.75 | 485.75 | 480 | 481.5 |
| 04/11/2005 | 482.5 | 482.5 | 474 | 476.25 |
| 04/12/2005 | 475.5 | 476.5 | 471.75 | 473.5 |
| 04/13/2005 | 474.75 | 479.75 | 474 | 478 |
| 04/14/2005 | 475 | 477 | 468.75 | 471 |
| 04/15/2005 | 468.5 | 468.5 | 458.5 | 458.5 |
| 04/18/2005 | 455.75 | 455.75 | 443.75 | 445 |
| 04/19/2005 | 451.5 | 455.5 | 444.75 | 448 |
| 04/20/2005 | 450 | 452.25 | 446 | 448.5 |
| 04/21/2005 | 448.75 | 452.5 | 427.75 | 437.75 |
| 04/22/2005 | 450 | 450 | 445 | 447.25 |
| 04/25/2005 | 448.75 | 453 | 445.25 | 449.5 |
| 04/26/2005 | 457 | 457 | 446.25 | 450.25 |
| 04/27/2005 | 447 | 450 | 445 | 446 |
| 04/28/2005 | 450.25 | 450.25 | 440.25 | 447.75 |
| 05/02/2005 | 445.75 | 448 | 440.5 | 444.25 |
| 05/06/2005 | 452 | 453 | 446.25 | 453 |
| 05/09/2005 | 454.75 | 458.75 | 449.5 | 452.5 |
| 05/10/2005 | 457.75 | 459.75 | 453.5 | 454.5 |
| 05/11/2005 | 458.5 | 460.5 | 440.5 | 443.25 |
| 05/12/2005 | 420.75 | 423.75 | 410.25 | 410.5 |
| 05/13/2005 | 411.5 | 414.25 | 411.25 | 412.25 |
| 05/16/2005 | 414.5 | 417.5 | 414 | 415 |
| 05/17/2005 | 419.25 | 420.75 | 415.25 | 415.75 |
| 05/18/2005 | 420.75 | 420.75 | 415 | 415 |
| 05/19/2005 | 419 | 426 | 415.75 | 424.5 |
| 05/20/2005 | 430.5 | 435.75 | 428 | 433.25 |
| 05/23/2005 | 434 | 440 | 433.75 | 437.25 |
| 05/24/2005 | 436.5 | 437.5 | 432.25 | 434.25 |
| 05/25/2005 | 434.5 | 435.25 | 428 | 429.75 |
| 05/26/2005 | 430 | 433 | 429 | 432 |
| 05/27/2005 | 432.25 | 436.25 | 431.75 | 435.5 |
| 05/30/2005 | 437 | 444.25 | 436.5 | 440.5 |
| 05/31/2005 | 442.5 | 445.25 | 441.5 | 443.75 |
| 06/01/2005 | 442.5 | 443.75 | 441.25 | 443.75 |
| 06/02/2005 | 446.25 | 447.5 | 441 | 442 |
| 06/03/2005 | 437.5 | 438.25 | 435 | 437.5 |
| 06/06/2005 | 437.5 | 437.5 | 428.5 | 430.75 |
| 06/07/2005 | 425.75 | 431 | 425.5 | 429.75 |
| 06/08/2005 | 434.75 | 438 | 432 | 436 |
| 06/09/2005 | 436.25 | 436.25 | 425 | 427 |
| 06/10/2005 | 425 | 432.25 | 425 | 428.75 |
| 06/13/2005 | 429 | 434.75 | 427.25 | 431.25 |
| 06/14/2005 | 433.75 | 435.25 | 432.5 | 435.25 |
| 06/15/2005 | 436.25 | 437 | 432.75 | 435.5 |
| 06/16/2005 | 436.75 | 440.5 | 436 | 438 |
| 06/17/2005 | 441.5 | 443.25 | 437.5 | 439 |
| 06/20/2005 | 442 | 443 | 437.75 | 441.25 |
| 06/21/2005 | 439.25 | 443.25 | 438.75 | 438.75 |
| 06/22/2005 | 438.75 | 439.75 | 437.5 | 438.75 |
| 06/23/2005 | 440.25 | 441 | 435.75 | 439.5 |
| 06/24/2005 | 436.5 | 437.25 | 433.5 | 436.5 |
| 06/27/2005 | 436.25 | 436.25 | 428.5 | 430 |
| 06/28/2005 | 427 | 433.75 | 425.75 | 429 |
| 06/29/2005 | 435.5 | 438.75 | 431.25 | 432.75 |
| 06/30/2005 | 435 | 438.25 | 433.25 | 435.75 |
| 07/01/2005 | 436 | 441.25 | 433.25 | 440 |
| 07/04/2005 | 445 | 448 | 444 | 446.75 |
| 07/05/2005 | 443.75 | 447 | 441 | 445 |
| 07/06/2005 | 447.5 | 453.75 | 446.5 | 447.5 |
| 07/07/2005 | 446.25 | 447.5 | 444 | 445.5 |
| 07/08/2005 | 450 | 454 | 445 | 448 |
| 07/11/2005 | 453.75 | 459 | 451.5 | 455 |
| 07/12/2005 | 457 | 458.5 | 452 | 454 |
| 07/13/2005 | 454 | 454.25 | 450 | 450.75 |
| 07/14/2005 | 452.75 | 456 | 451.75 | 452.5 |
| 07/15/2005 | 455 | 456.25 | 451.75 | 454.5 |
| 07/19/2005 | 452.5 | 453.25 | 448.75 | 451.25 |
| 07/20/2005 | 447.5 | 448.5 | 445 | 445.75 |
| 07/21/2005 | 450 | 451.75 | 447.75 | 449.5 |
| 07/22/2005 | 445.25 | 446.5 | 439 | 443 |
| 07/25/2005 | 443 | 443 | 440 | 440 |
| 07/26/2005 | 440.25 | 441 | 438 | 439.5 |
| 07/27/2005 | 440.25 | 445 | 439.5 | 442 |
| 07/28/2005 | 445 | 446.75 | 443 | 446.25 |
| 07/29/2005 | 450 | 450 | 441.5 | 447 |
| 08/01/2005 | 450 | 453.75 | 448 | 451 |
| 08/02/2005 | 455 | 458.25 | 451 | 452.5 |
| 08/03/2005 | 458.25 | 469 | 457.5 | 468.5 |
| 08/04/2005 | 461 | 463.25 | 456 | 457.25 |
| 08/05/2005 | 458.75 | 461.25 | 453.5 | 456.75 |
| 08/08/2005 | 458 | 465 | 453.75 | 464 |
| 08/09/2005 | 461.75 | 467.25 | 460.75 | 460.75 |
| 08/10/2005 | 465.25 | 473.25 | 465 | 470 |
| 08/11/2005 | 467.75 | 475.5 | 467.75 | 472.25 |
| 08/12/2005 | 470.75 | 472.25 | 464.5 | 466.25 |
| 08/15/2005 | 473 | 473.5 | 464.75 | 466.25 |
| 08/16/2005 | 469.5 | 469.5 | 464.25 | 466.75 |
| 08/17/2005 | 467.5 | 471 | 464.5 | 464.5 |
| 08/18/2005 | 467.5 | 469 | 464.25 | 465.5 |
| 08/19/2005 | 462.75 | 471.25 | 460.5 | 471.25 |
| 08/22/2005 | 468.75 | 471.25 | 465.5 | 469.25 |
| 08/23/2005 | 473.5 | 481.5 | 470.75 | 476.5 |
| 08/24/2005 | 469 | 478.25 | 469 | 475.25 |
| 08/25/2005 | 471.25 | 490 | 470.75 | 489.5 |
| 08/26/2005 | 489 | 503.75 | 488.25 | 500 |
| 08/29/2005 | 500 | 502.5 | 491.75 | 500 |
| 08/30/2005 | 500 | 503.75 | 496.75 | 497.5 |
| 08/31/2005 | 482.5 | 486.5 | 478 | 479.75 |
| 09/01/2005 | 480 | 485.75 | 475.25 | 477 |
| 09/02/2005 | 470.25 | 479.75 | 468.75 | 472 |
| 09/05/2005 | 475.75 | 481.75 | 473 | 480.25 |
| 09/06/2005 | 477 | 480 | 473.75 | 473.75 |
| 09/07/2005 | 479.75 | 482 | 478 | 480 |
| 09/08/2005 | 480 | 481 | 476.75 | 478.75 |
| 09/09/2005 | 493.75 | 496 | 487.5 | 490.75 |
| 09/12/2005 | 500 | 500 | 489 | 490.25 |
| 09/13/2005 | 490.25 | 492.25 | 488.5 | 490 |
| 09/14/2005 | 491 | 495.5 | 489.5 | 491.25 |
| 09/15/2005 | 489.25 | 491 | 487 | 489.75 |
| 09/16/2005 | 493.5 | 493.5 | 487.5 | 490.25 |
| 09/20/2005 | 499.5 | 499.75 | 491.75 | 497.5 |
| 09/21/2005 | 500 | 501.25 | 497.75 | 499.5 |
| 09/22/2005 | 501.25 | 510 | 500 | 503.75 |
| 09/26/2005 | 515 | 537.5 | 513.75 | 532.5 |
| 09/27/2005 | 522.5 | 530 | 520 | 523.75 |
| 09/28/2005 | 525 | 547.5 | 523.75 | 542.5 |
| 09/29/2005 | 543.75 | 550 | 538.75 | 546.25 |
| 09/30/2005 | 527.5 | 536.25 | 520 | 525 |
| 10/03/2005 | 525 | 526.25 | 520 | 521.25 |
| 10/04/2005 | 522.5 | 530 | 521.25 | 530 |
| 10/05/2005 | 535 | 535 | 520 | 520 |
| 10/06/2005 | 515 | 525 | 503.75 | 510 |
| 10/07/2005 | 506.25 | 510 | 500 | 500 |
| 10/11/2005 | 500 | 515 | 500 | 515 |
| 10/12/2005 | 507.5 | 511.25 | 497.5 | 499.25 |
| 10/13/2005 | 499.25 | 507.5 | 491 | 506.25 |
| 10/14/2005 | 501.25 | 512.5 | 494.25 | 497.75 |
| 10/17/2005 | 500 | 511.25 | 498.25 | 503.75 |
| 10/18/2005 | 501.25 | 506.25 | 499.5 | 499.5 |
| 10/19/2005 | 495.75 | 501.25 | 487.25 | 493.5 |
| 10/20/2005 | 497.5 | 499.25 | 492 | 492.5 |
| 10/21/2005 | 494.5 | 496.75 | 485.5 | 494.75 |
| 10/24/2005 | 487.5 | 495 | 485.5 | 487.5 |
| 10/25/2005 | 498 | 500 | 490.5 | 498.25 |
| 10/26/2005 | 498.5 | 502.5 | 495.75 | 498.25 |
| 10/27/2005 | 499.5 | 501.25 | 491.25 | 491.25 |
| 10/28/2005 | 483.5 | 487.5 | 480.25 | 487.5 |
| 10/31/2005 | 496.75 | 501.25 | 493 | 497.5 |
| 11/01/2005 | 525 | 535 | 518.75 | 533.75 |
| 11/02/2005 | 535 | 547.5 | 531.25 | 543.75 |
| 11/04/2005 | 558.75 | 560 | 553.75 | 560 |
| 11/07/2005 | 552.5 | 562.5 | 543.75 | 552.5 |
| 11/08/2005 | 556.25 | 560 | 545 | 547.5 |
| 11/09/2005 | 550 | 556.25 | 545 | 546.25 |
| 11/10/2005 | 542.5 | 550 | 540 | 548.75 |
| 11/11/2005 | 535 | 550 | 533.75 | 535 |
| 11/14/2005 | 532.5 | 541.25 | 522.5 | 528.75 |
| 11/15/2005 | 530 | 536.25 | 527.5 | 536.25 |
| 11/16/2005 | 540 | 550 | 535 | 545 |
| 11/17/2005 | 548.75 | 555 | 545 | 552.5 |
| 11/18/2005 | 551.25 | 557.5 | 550 | 553.75 |
| 11/21/2005 | 571.25 | 582.5 | 560 | 563.75 |
| 11/22/2005 | 560 | 566.25 | 556.25 | 558.75 |
| 11/24/2005 | 567.5 | 567.5 | 558.75 | 560 |
| 11/25/2005 | 560 | 560 | 553.75 | 557.5 |
| 11/28/2005 | 560 | 563.75 | 556.25 | 562.5 |
| 11/29/2005 | 563.75 | 567.5 | 562.5 | 562.5 |
| 11/30/2005 | 557.5 | 570 | 555 | 558.75 |
| 12/01/2005 | 563.75 | 567.5 | 558.75 | 566.25 |
| 12/02/2005 | 567.5 | 570 | 561.25 | 568.75 |
| 12/05/2005 | 565 | 570 | 552.5 | 568.75 |
| 12/06/2005 | 557.5 | 568.75 | 550 | 550 |
| 12/07/2005 | 556.25 | 560 | 555 | 556.25 |
| 12/08/2005 | 553.75 | 558.75 | 540 | 545 |
| 12/09/2005 | 537.5 | 550 | 532.5 | 535 |
| 12/12/2005 | 553.75 | 558.75 | 550 | 555 |
| 12/13/2005 | 561.25 | 561.25 | 547.5 | 557.5 |
| 12/14/2005 | 551.25 | 558.75 | 548.75 | 550 |
| 12/15/2005 | 547.5 | 550 | 546.25 | 546.25 |
| 12/16/2005 | 547.5 | 548.75 | 546.25 | 546.25 |
| 12/19/2005 | 547.5 | 550 | 543.75 | 548.75 |
| 12/20/2005 | 547.5 | 553.75 | 546.25 | 550 |
| 12/21/2005 | 555 | 556.25 | 550 | 553.75 |
| 12/22/2005 | 555 | 556.25 | 548.75 | 553.75 |
| 12/26/2005 | 553.75 | 556.25 | 551.25 | 555 |
| 12/27/2005 | 550 | 552.5 | 546.25 | 546.25 |
| 12/28/2005 | 555 | 560 | 546.25 | 557.5 |
| 12/29/2005 | 553.75 | 560 | 551.25 | 556.25 |
| 12/30/2005 | 560 | 560 | 546.25 | 546.25 |