7269.T: Suzuki Motor Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 696.0736

CLOSE 696.2702

Low

LOW 515

High

HIGH 907.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	556.25	557.5	546.25	548.75
01/05/2006	550	552.5	548.75	551.25
01/06/2006	551.25	552.5	548.75	551.25
01/10/2006	547.5	558.75	543.75	543.75
01/11/2006	551.25	561.25	542.5	561.25
01/12/2006	561.25	565	557.5	563.75
01/13/2006	552.5	568.75	547.5	548.75
01/16/2006	538.75	548.75	536.25	536.25
01/17/2006	535	543.75	525	525
01/18/2006	530	535	515	518.75
01/19/2006	525	546.25	517.5	537.5
01/20/2006	535	540	530	533.75
01/23/2006	531.25	537.5	527.5	528.75
01/24/2006	546.25	552.5	540	550
01/25/2006	552.5	558.75	541.25	541.25
01/26/2006	558.75	562.5	552.5	560
01/27/2006	568.75	587.5	563.75	586.25
01/30/2006	595	603.75	592.5	596.25
01/31/2006	603.75	605	595	597.5
02/01/2006	577.5	593.75	577.5	587.5
02/02/2006	590	598.75	590	596.25
02/03/2006	590	596.25	583.75	586.25
02/06/2006	586.25	595	583.75	592.5
02/07/2006	592.5	598.75	590	591.25
02/08/2006	587.5	588.75	576.25	576.25
02/09/2006	573.75	578.75	567.5	573.75
02/10/2006	573.75	586.25	568.75	583.75
02/13/2006	581.25	587.5	571.25	573.75
02/14/2006	576.25	587.5	573.75	583.75
02/15/2006	587.5	591.25	571.25	573.75
02/16/2006	570	580	568.75	571.25
02/17/2006	571.25	572.5	563.75	565
02/20/2006	555	562.5	547.5	550
02/21/2006	551.25	560	551.25	557.5
02/22/2006	563.75	568.75	557.5	562.5
02/23/2006	562.5	575	560	575
02/24/2006	570	570	560	563.75
02/27/2006	573.75	590	568.75	575
02/28/2006	565	582.5	565	580
03/01/2006	585	591.25	580	587.5
03/02/2006	605	626.25	603.75	618.75
03/03/2006	617.5	628.75	616.25	625
03/06/2006	600	623.75	597.5	622.5
03/07/2006	642.5	670	631.25	641.25
03/08/2006	638.75	643.75	628.75	642.5
03/09/2006	642.5	650	637.5	648.75
03/10/2006	647.5	668.75	643.75	651.25
03/13/2006	661.25	667.5	646.25	652.5
03/14/2006	661.25	661.25	642.5	642.5
03/15/2006	636.25	642.5	632.5	635
03/16/2006	645	647.5	630	631.25
03/17/2006	626.25	636.25	625	636.25
03/20/2006	631.25	652.5	631.25	650
03/22/2006	656.25	656.25	640	642.5
03/23/2006	641.25	648.75	635	640
03/24/2006	647.5	656.25	640	645
03/27/2006	645	658.75	645	652.5
03/28/2006	662.5	691.25	661.25	678.75
03/29/2006	682.5	695	678.75	685
03/30/2006	690	698.75	687.5	693.75
03/31/2006	700	700	671.25	676.25
04/03/2006	675	681.25	672.5	672.5
04/04/2006	672.5	685	672.5	675
04/05/2006	676.25	688.75	671.25	678.75
04/06/2006	690	707.5	686.25	698.75
04/07/2006	690	703.75	690	697.5
04/10/2006	697.5	702.5	693.75	697.5
04/11/2006	703.75	712.5	701.25	705
04/12/2006	708.75	711.25	695	695
04/13/2006	695	706.25	687.5	698.75
04/14/2006	708.75	708.75	698.75	703.75
04/17/2006	706.25	720	703.75	715
04/18/2006	716.25	721.25	705	721.25
04/19/2006	720	721.25	712.5	713.75
04/20/2006	720	730	713.75	726.25
04/21/2006	730	750	726.25	746.25
04/24/2006	738.75	738.75	703.75	713.75
04/25/2006	706.25	708.75	687.5	697.5
04/26/2006	695	710	695	708.75
04/27/2006	710	721.25	710	712.5
04/28/2006	700	710	690	695
05/01/2006	687.5	693.75	662.5	685
05/02/2006	687.5	713.75	687.5	712.5
05/08/2006	732.5	732.5	712.5	716.25
05/09/2006	716.25	717.5	711.25	713.75
05/10/2006	712.5	715	692.5	695
05/11/2006	690	702.5	682.5	687.5
05/12/2006	676.25	678.75	665	672.5
05/15/2006	656.25	667.5	651.25	666.25
05/16/2006	685	692.5	662.5	668.75
05/17/2006	663.75	687.5	662.5	685
05/18/2006	675	688.75	668.75	688.75
05/19/2006	681.25	690	678.75	690
05/22/2006	686.25	688.75	650	655
05/23/2006	645	647.5	627.5	635
05/24/2006	630	661.25	622.5	660
05/25/2006	660	661.25	637.5	641.25
05/26/2006	642.5	657.5	633.75	645
05/29/2006	651.25	658.75	641.25	645
05/30/2006	646.25	673.75	646.25	671.25
05/31/2006	667.5	667.5	647.5	650
06/01/2006	670	670	645	650
06/02/2006	666.25	668.75	647.5	668.75
06/05/2006	658.75	658.75	648.75	653.75
06/06/2006	633.75	640	627.5	628.75
06/07/2006	626.25	627.5	615	616.25
06/08/2006	603.75	610	586.25	597.5
06/09/2006	587.5	615	583.75	605
06/12/2006	587.5	602.5	585	601.25
06/13/2006	585	586.25	570	570
06/14/2006	562.5	586.25	557.5	577.5
06/15/2006	586.25	587.5	572.5	578.75
06/16/2006	586.25	602.5	586.25	596.25
06/19/2006	595	601.25	588.75	597.5
06/20/2006	597.5	598.75	590	591.25
06/21/2006	601.25	601.25	582.5	590
06/22/2006	597.5	615	597.5	611.25
06/23/2006	611.25	617.5	602.5	612.5
06/26/2006	601.25	617.5	601.25	612.5
06/27/2006	612.5	613.75	600	602.5
06/28/2006	583.75	593.75	583.75	591.25
06/29/2006	598.75	603.75	593.75	601.25
06/30/2006	613.75	622.5	612.5	618.75
07/03/2006	625	637.5	622.5	631.25
07/04/2006	637.5	640	633.75	637.5
07/05/2006	631.25	637.5	623.75	625
07/06/2006	625	631.25	620	622.5
07/07/2006	625	633.75	625	627.5
07/10/2006	626.25	637.5	621.25	636.25
07/11/2006	638.75	638.75	628.75	635
07/12/2006	626.25	631.25	617.5	623.75
07/13/2006	613.75	625	611.25	618.75
07/14/2006	617.5	631.25	612.5	615
07/18/2006	605	615	603.75	608.75
07/19/2006	603.75	613.75	603.75	608.75
07/20/2006	622.5	631.25	620	628.75
07/21/2006	642.5	653.75	638.75	645
07/24/2006	651.25	668.75	646.25	661.25
07/25/2006	681.25	690	677.5	687.5
07/26/2006	685	692.5	680	685
07/27/2006	676.25	690	676.25	688.75
07/28/2006	687.5	697.5	686.25	693.75
07/31/2006	703.75	705	695	701.25
08/01/2006	686.25	695	665	671.25
08/02/2006	668.75	677.5	657.5	675
08/03/2006	682.5	693.75	677.5	691.25
08/04/2006	692.5	697.5	688.75	690
08/07/2006	680	687.5	666.25	666.25
08/08/2006	677.5	688.75	676.25	686.25
08/09/2006	691.25	700	683.75	700
08/10/2006	722.5	726.25	703.75	711.25
08/11/2006	716.25	716.25	705	710
08/14/2006	705	723.75	703.75	723.75
08/15/2006	723.75	732.5	721.25	727.5
08/16/2006	735	738.75	730	736.25
08/17/2006	735	740	720	723.75
08/18/2006	726.25	736.25	721.25	730
08/21/2006	727.5	727.5	707.5	715
08/22/2006	716.25	727.5	711.25	721.25
08/23/2006	722.5	726.25	721.25	723.75
08/24/2006	725	725	713.75	716.25
08/25/2006	715	722.5	707.5	708.75
08/28/2006	718.75	718.75	707.5	711.25
08/29/2006	721.25	737.5	720	736.25
08/30/2006	742.5	748.75	741.25	746.25
08/31/2006	747.5	755	743.75	752.5
09/01/2006	752.5	757.5	736.25	746.25
09/04/2006	752.5	757.5	747.5	748.75
09/05/2006	741.25	743.75	733.75	737.5
09/06/2006	750	752.5	737.5	738.75
09/07/2006	746.25	752.5	728.75	736.25
09/08/2006	727.5	755	727.5	746.25
09/11/2006	750	750	726.25	727.5
09/12/2006	726.25	731.25	712.5	720
09/13/2006	730	732.5	722.5	723.75
09/14/2006	727.5	742.5	726.25	740
09/15/2006	732.5	741.25	728.75	737.5
09/19/2006	743.75	752.5	742.5	746.25
09/20/2006	747.5	747.5	735	742.5
09/21/2006	742.5	743.75	732.5	740
09/22/2006	741.25	745	735	740
09/25/2006	745	752.5	737.5	745
09/26/2006	743.75	743.75	730	733.75
09/27/2006	736.25	743.75	733.75	741.25
09/28/2006	742.5	745	736.25	745
09/29/2006	748.75	755	745	750
10/02/2006	757.5	777.5	755	772.5
10/03/2006	777.5	785	770	780
10/04/2006	785	795	772.5	772.5
10/05/2006	792.5	792.5	780	787.5
10/06/2006	787.5	787.5	775	780
10/10/2006	775	805	775	795
10/11/2006	802.5	817.5	802.5	810
10/12/2006	805	807.5	792.5	797.5
10/13/2006	802.5	810	795	795
10/16/2006	807.5	807.5	792.5	792.5
10/17/2006	787.5	792.5	782.5	785
10/18/2006	785	802.5	785	797.5
10/19/2006	802.5	810	800	802.5
10/20/2006	815	832.5	815	830
10/23/2006	830	832.5	825	830
10/24/2006	845	857.5	842.5	855
10/25/2006	857.5	872.5	855	870
10/26/2006	870	872.5	857.5	862.5
10/27/2006	867.5	875	862.5	867.5
10/30/2006	855	857.5	822.5	825
10/31/2006	820	840	817.5	830
11/01/2006	832.5	842.5	825	835
11/02/2006	857.5	860	845	855
11/06/2006	845	852.5	840	847.5
11/07/2006	855	875	850	875
11/08/2006	882.5	892.5	880	885
11/09/2006	887.5	892.5	877.5	892.5
11/10/2006	890	907.5	885	905
11/13/2006	905	905	875	885
11/14/2006	890	892.5	882.5	885
11/15/2006	892.5	897.5	885	885
11/16/2006	865	882.5	862.5	865
11/17/2006	852.5	882.5	852.5	870
11/20/2006	872.5	872.5	842.5	842.5
11/21/2006	845	850	842.5	842.5
11/22/2006	845	845	837.5	842.5
11/24/2006	835	837.5	817.5	820
11/27/2006	807.5	830	805	827.5
11/28/2006	802.5	812.5	795	807.5
11/29/2006	817.5	825	807.5	817.5
11/30/2006	832.5	835	817.5	830
12/01/2006	827.5	830	812.5	815
12/04/2006	792.5	802.5	790	795
12/05/2006	807.5	807.5	787.5	792.5
12/06/2006	790	802.5	780	800
12/07/2006	807.5	807.5	795	795
12/08/2006	782.5	797.5	777.5	780
12/11/2006	792.5	810	787.5	805
12/12/2006	825	832.5	820	825
12/13/2006	825	827.5	812.5	825
12/14/2006	820	827.5	817.5	822.5
12/15/2006	832.5	845	827.5	835
12/18/2006	842.5	847.5	835	837.5
12/19/2006	835	850	830	840
12/20/2006	842.5	852.5	840	847.5
12/21/2006	852.5	865	847.5	855
12/22/2006	855	857.5	845	852.5
12/25/2006	855	862.5	852.5	852.5
12/26/2006	855	857.5	842.5	852.5
12/27/2006	855	855	842.5	845
12/28/2006	845	847.5	837.5	842.5
12/29/2006	842.5	847.5	840	840

Menu

Create your free account now!

7269.T: Suzuki Motor Corporation Historical Data

2006 Historical Chart

Average

Low

High