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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 838.084
CLOSE 838.2889
Low
LOW 725
High
HIGH 947.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 850 | 850 | 840 | 847.5 |
| 01/05/2007 | 850 | 852.5 | 825 | 832.5 |
| 01/09/2007 | 825 | 827.5 | 812.5 | 817.5 |
| 01/10/2007 | 807.5 | 810 | 790 | 795 |
| 01/11/2007 | 802.5 | 810 | 792.5 | 795 |
| 01/12/2007 | 805 | 832.5 | 802.5 | 822.5 |
| 01/15/2007 | 825 | 827.5 | 812.5 | 815 |
| 01/16/2007 | 827.5 | 832.5 | 817.5 | 820 |
| 01/17/2007 | 827.5 | 835 | 817.5 | 827.5 |
| 01/18/2007 | 827.5 | 837.5 | 820 | 835 |
| 01/19/2007 | 837.5 | 847.5 | 830 | 830 |
| 01/22/2007 | 832.5 | 837.5 | 825 | 835 |
| 01/23/2007 | 830 | 855 | 830 | 852.5 |
| 01/24/2007 | 862.5 | 872.5 | 855 | 867.5 |
| 01/25/2007 | 880 | 885 | 870 | 872.5 |
| 01/26/2007 | 862.5 | 867.5 | 855 | 865 |
| 01/29/2007 | 857.5 | 867.5 | 842.5 | 857.5 |
| 01/30/2007 | 860 | 872.5 | 852.5 | 865 |
| 01/31/2007 | 875 | 875 | 852.5 | 867.5 |
| 02/01/2007 | 867.5 | 870 | 855 | 862.5 |
| 02/02/2007 | 872.5 | 875 | 867.5 | 867.5 |
| 02/05/2007 | 870 | 870 | 840 | 847.5 |
| 02/06/2007 | 847.5 | 865 | 845 | 857.5 |
| 02/07/2007 | 867.5 | 867.5 | 850 | 852.5 |
| 02/08/2007 | 862.5 | 865 | 847.5 | 847.5 |
| 02/09/2007 | 847.5 | 870 | 847.5 | 862.5 |
| 02/13/2007 | 835 | 872.5 | 835 | 867.5 |
| 02/14/2007 | 867.5 | 882.5 | 867.5 | 872.5 |
| 02/15/2007 | 885 | 887.5 | 870 | 872.5 |
| 02/16/2007 | 872.5 | 875 | 857.5 | 862.5 |
| 02/19/2007 | 860 | 872.5 | 860 | 867.5 |
| 02/20/2007 | 857.5 | 865 | 855 | 865 |
| 02/21/2007 | 850 | 867.5 | 850 | 860 |
| 02/22/2007 | 857.5 | 862.5 | 845 | 852.5 |
| 02/23/2007 | 852.5 | 855 | 845 | 845 |
| 02/26/2007 | 845 | 847.5 | 832.5 | 835 |
| 02/27/2007 | 842.5 | 855 | 835 | 837.5 |
| 02/28/2007 | 812.5 | 822.5 | 797.5 | 812.5 |
| 03/01/2007 | 812.5 | 820 | 805 | 812.5 |
| 03/02/2007 | 807.5 | 810 | 795 | 795 |
| 03/05/2007 | 790 | 795 | 777.5 | 782.5 |
| 03/06/2007 | 775 | 802.5 | 775 | 800 |
| 03/07/2007 | 800 | 802.5 | 787.5 | 787.5 |
| 03/08/2007 | 775 | 797.5 | 772.5 | 792.5 |
| 03/09/2007 | 792.5 | 795 | 785 | 790 |
| 03/12/2007 | 802.5 | 805 | 792.5 | 800 |
| 03/13/2007 | 800 | 800 | 792.5 | 792.5 |
| 03/14/2007 | 775 | 777.5 | 757.5 | 762.5 |
| 03/15/2007 | 775 | 797.5 | 772.5 | 782.5 |
| 03/16/2007 | 782.5 | 782.5 | 752.5 | 755 |
| 03/19/2007 | 750 | 767.5 | 743.75 | 762.5 |
| 03/20/2007 | 767.5 | 780 | 765 | 775 |
| 03/22/2007 | 782.5 | 792.5 | 775 | 775 |
| 03/23/2007 | 787.5 | 795 | 785 | 787.5 |
| 03/26/2007 | 797.5 | 797.5 | 780 | 790 |
| 03/27/2007 | 780 | 787.5 | 772.5 | 772.5 |
| 03/28/2007 | 762.5 | 772.5 | 745 | 748.75 |
| 03/29/2007 | 747.5 | 762.5 | 742.5 | 755 |
| 03/30/2007 | 762.5 | 767.5 | 760 | 765 |
| 04/02/2007 | 767.5 | 782.5 | 747.5 | 747.5 |
| 04/03/2007 | 760 | 762.5 | 750 | 757.5 |
| 04/05/2007 | 775 | 782.5 | 767.5 | 772.5 |
| 04/06/2007 | 777.5 | 790 | 775 | 787.5 |
| 04/09/2007 | 792.5 | 807.5 | 792.5 | 802.5 |
| 04/10/2007 | 800 | 802.5 | 790 | 792.5 |
| 04/11/2007 | 795 | 795 | 780 | 780 |
| 04/12/2007 | 775 | 780 | 767.5 | 780 |
| 04/13/2007 | 780 | 782.5 | 760 | 767.5 |
| 04/16/2007 | 767.5 | 782.5 | 765 | 770 |
| 04/17/2007 | 777.5 | 782.5 | 755 | 755 |
| 04/18/2007 | 762.5 | 775 | 755 | 775 |
| 04/19/2007 | 777.5 | 777.5 | 765 | 772.5 |
| 04/20/2007 | 790 | 817.5 | 787.5 | 812.5 |
| 04/23/2007 | 812.5 | 847.5 | 812.5 | 835 |
| 04/24/2007 | 830 | 845 | 827.5 | 845 |
| 04/25/2007 | 845 | 845 | 817.5 | 820 |
| 04/26/2007 | 825 | 847.5 | 817.5 | 840 |
| 04/27/2007 | 840 | 855 | 832.5 | 855 |
| 05/01/2007 | 857.5 | 870 | 850 | 865 |
| 05/02/2007 | 865 | 867.5 | 847.5 | 855 |
| 05/07/2007 | 847.5 | 867.5 | 847.5 | 862.5 |
| 05/08/2007 | 845 | 850 | 830 | 830 |
| 05/09/2007 | 820 | 842.5 | 820 | 832.5 |
| 05/10/2007 | 827.5 | 835 | 815 | 820 |
| 05/11/2007 | 797.5 | 800 | 787.5 | 800 |
| 05/14/2007 | 797.5 | 810 | 787.5 | 792.5 |
| 05/15/2007 | 800 | 817.5 | 795 | 810 |
| 05/16/2007 | 807.5 | 815 | 800 | 810 |
| 05/17/2007 | 812.5 | 817.5 | 802.5 | 805 |
| 05/18/2007 | 807.5 | 812.5 | 795 | 795 |
| 05/21/2007 | 805 | 815 | 795 | 807.5 |
| 05/22/2007 | 810 | 815 | 795 | 802.5 |
| 05/23/2007 | 812.5 | 820 | 805 | 807.5 |
| 05/24/2007 | 812.5 | 840 | 807.5 | 832.5 |
| 05/25/2007 | 820 | 825 | 817.5 | 825 |
| 05/28/2007 | 827.5 | 842.5 | 825 | 837.5 |
| 05/29/2007 | 832.5 | 850 | 830 | 847.5 |
| 05/30/2007 | 847.5 | 847.5 | 832.5 | 837.5 |
| 05/31/2007 | 842.5 | 850 | 837.5 | 850 |
| 06/01/2007 | 855 | 865 | 852.5 | 852.5 |
| 06/04/2007 | 865 | 872.5 | 857.5 | 862.5 |
| 06/05/2007 | 862.5 | 872.5 | 857.5 | 872.5 |
| 06/06/2007 | 867.5 | 867.5 | 857.5 | 857.5 |
| 06/07/2007 | 855 | 862.5 | 852.5 | 862.5 |
| 06/08/2007 | 865 | 865 | 842.5 | 842.5 |
| 06/11/2007 | 857.5 | 862.5 | 850 | 855 |
| 06/12/2007 | 865 | 870 | 857.5 | 862.5 |
| 06/13/2007 | 855 | 870 | 850 | 870 |
| 06/14/2007 | 872.5 | 887.5 | 870 | 875 |
| 06/15/2007 | 882.5 | 887.5 | 867.5 | 870 |
| 06/18/2007 | 890 | 890 | 880 | 880 |
| 06/19/2007 | 882.5 | 892.5 | 877.5 | 892.5 |
| 06/20/2007 | 885 | 902.5 | 882.5 | 895 |
| 06/21/2007 | 897.5 | 897.5 | 887.5 | 887.5 |
| 06/22/2007 | 882.5 | 887.5 | 870 | 885 |
| 06/25/2007 | 875 | 890 | 875 | 880 |
| 06/26/2007 | 880 | 882.5 | 870 | 877.5 |
| 06/27/2007 | 865 | 867.5 | 850 | 850 |
| 06/28/2007 | 852.5 | 865 | 852.5 | 855 |
| 06/29/2007 | 860 | 880 | 855 | 875 |
| 07/02/2007 | 875 | 902.5 | 875 | 897.5 |
| 07/03/2007 | 900 | 915 | 895 | 907.5 |
| 07/04/2007 | 900 | 927.5 | 900 | 915 |
| 07/05/2007 | 922.5 | 937.5 | 920 | 927.5 |
| 07/06/2007 | 912.5 | 915 | 902.5 | 912.5 |
| 07/09/2007 | 910 | 915 | 892.5 | 892.5 |
| 07/10/2007 | 880 | 897.5 | 880 | 892.5 |
| 07/11/2007 | 880 | 885 | 867.5 | 870 |
| 07/12/2007 | 880 | 882.5 | 870 | 872.5 |
| 07/13/2007 | 890 | 892.5 | 877.5 | 882.5 |
| 07/17/2007 | 882.5 | 885 | 862.5 | 877.5 |
| 07/18/2007 | 860 | 865 | 847.5 | 852.5 |
| 07/19/2007 | 857.5 | 872.5 | 852.5 | 872.5 |
| 07/20/2007 | 865 | 877.5 | 865 | 872.5 |
| 07/23/2007 | 852.5 | 870 | 845 | 862.5 |
| 07/24/2007 | 865 | 865 | 852.5 | 857.5 |
| 07/25/2007 | 845 | 855 | 837.5 | 855 |
| 07/26/2007 | 857.5 | 872.5 | 847.5 | 860 |
| 07/27/2007 | 827.5 | 842.5 | 820 | 832.5 |
| 07/30/2007 | 825 | 845 | 817.5 | 845 |
| 07/31/2007 | 850 | 870 | 837.5 | 870 |
| 08/01/2007 | 860 | 870 | 840 | 850 |
| 08/02/2007 | 852.5 | 855 | 812.5 | 825 |
| 08/03/2007 | 827.5 | 842.5 | 825 | 832.5 |
| 08/06/2007 | 820 | 840 | 820 | 832.5 |
| 08/07/2007 | 832.5 | 842.5 | 827.5 | 832.5 |
| 08/08/2007 | 827.5 | 835 | 815 | 830 |
| 08/09/2007 | 832.5 | 837.5 | 820 | 822.5 |
| 08/10/2007 | 795 | 807.5 | 780 | 797.5 |
| 08/13/2007 | 800 | 815 | 797.5 | 802.5 |
| 08/14/2007 | 805 | 812.5 | 795 | 810 |
| 08/15/2007 | 807.5 | 820 | 800 | 805 |
| 08/16/2007 | 797.5 | 802.5 | 777.5 | 795 |
| 08/17/2007 | 770 | 775 | 725 | 743.75 |
| 08/20/2007 | 760 | 767.5 | 747.5 | 747.5 |
| 08/21/2007 | 755 | 762.5 | 750 | 750 |
| 08/22/2007 | 750 | 752.5 | 741.25 | 745 |
| 08/23/2007 | 767.5 | 772.5 | 760 | 772.5 |
| 08/24/2007 | 770 | 775 | 762.5 | 762.5 |
| 08/27/2007 | 777.5 | 780 | 770 | 770 |
| 08/28/2007 | 760 | 780 | 757.5 | 775 |
| 08/29/2007 | 750 | 752.5 | 741.25 | 750 |
| 08/30/2007 | 760 | 767.5 | 752.5 | 757.5 |
| 08/31/2007 | 760 | 782.5 | 760 | 782.5 |
| 09/03/2007 | 772.5 | 777.5 | 767.5 | 772.5 |
| 09/04/2007 | 767.5 | 780 | 767.5 | 777.5 |
| 09/05/2007 | 790 | 795 | 775 | 775 |
| 09/06/2007 | 770 | 782.5 | 762.5 | 782.5 |
| 09/07/2007 | 785 | 785 | 767.5 | 770 |
| 09/10/2007 | 757.5 | 757.5 | 745 | 750 |
| 09/11/2007 | 752.5 | 767.5 | 745 | 765 |
| 09/12/2007 | 772.5 | 777.5 | 762.5 | 765 |
| 09/13/2007 | 762.5 | 762.5 | 750 | 760 |
| 09/14/2007 | 767.5 | 787.5 | 765 | 787.5 |
| 09/18/2007 | 795 | 797.5 | 777.5 | 777.5 |
| 09/19/2007 | 800 | 825 | 797.5 | 825 |
| 09/20/2007 | 827.5 | 835 | 822.5 | 832.5 |
| 09/21/2007 | 820 | 827.5 | 817.5 | 825 |
| 09/25/2007 | 825 | 837.5 | 825 | 835 |
| 09/26/2007 | 837.5 | 840 | 825 | 832.5 |
| 09/27/2007 | 835 | 862.5 | 832.5 | 860 |
| 09/28/2007 | 862.5 | 865 | 845 | 850 |
| 10/01/2007 | 850 | 855 | 845 | 852.5 |
| 10/02/2007 | 867.5 | 870 | 857.5 | 865 |
| 10/03/2007 | 867.5 | 880 | 860 | 880 |
| 10/04/2007 | 882.5 | 882.5 | 870 | 870 |
| 10/05/2007 | 872.5 | 880 | 867.5 | 867.5 |
| 10/09/2007 | 875 | 890 | 875 | 887.5 |
| 10/10/2007 | 895 | 902.5 | 892.5 | 900 |
| 10/11/2007 | 892.5 | 897.5 | 885 | 895 |
| 10/12/2007 | 887.5 | 890 | 872.5 | 875 |
| 10/15/2007 | 865 | 877.5 | 865 | 875 |
| 10/16/2007 | 877.5 | 880 | 867.5 | 872.5 |
| 10/17/2007 | 867.5 | 867.5 | 837.5 | 860 |
| 10/18/2007 | 872.5 | 882.5 | 870 | 870 |
| 10/19/2007 | 872.5 | 877.5 | 862.5 | 872.5 |
| 10/22/2007 | 847.5 | 855 | 840 | 845 |
| 10/23/2007 | 847.5 | 870 | 842.5 | 865 |
| 10/24/2007 | 880 | 902.5 | 880 | 882.5 |
| 10/25/2007 | 890 | 897.5 | 880 | 887.5 |
| 10/26/2007 | 900 | 915 | 895 | 912.5 |
| 10/29/2007 | 915 | 930 | 910 | 910 |
| 10/30/2007 | 925 | 932.5 | 920 | 925 |
| 10/31/2007 | 932.5 | 945 | 925 | 940 |
| 11/01/2007 | 940 | 947.5 | 912.5 | 940 |
| 11/02/2007 | 915 | 922.5 | 902.5 | 905 |
| 11/05/2007 | 922.5 | 925 | 900 | 907.5 |
| 11/06/2007 | 905 | 927.5 | 902.5 | 917.5 |
| 11/07/2007 | 930 | 937.5 | 915 | 915 |
| 11/08/2007 | 905 | 907.5 | 890 | 895 |
| 11/09/2007 | 887.5 | 900 | 877.5 | 880 |
| 11/12/2007 | 862.5 | 870 | 852.5 | 862.5 |
| 11/13/2007 | 865 | 872.5 | 852.5 | 857.5 |
| 11/14/2007 | 867.5 | 885 | 865 | 880 |
| 11/15/2007 | 892.5 | 907.5 | 890 | 892.5 |
| 11/16/2007 | 887.5 | 887.5 | 875 | 882.5 |
| 11/19/2007 | 885 | 905 | 880 | 880 |
| 11/20/2007 | 867.5 | 895 | 865 | 895 |
| 11/21/2007 | 882.5 | 882.5 | 855 | 857.5 |
| 11/22/2007 | 860 | 862.5 | 825 | 847.5 |
| 11/26/2007 | 850 | 867.5 | 847.5 | 860 |
| 11/27/2007 | 845 | 865 | 837.5 | 860 |
| 11/28/2007 | 860 | 862.5 | 837.5 | 850 |
| 11/29/2007 | 867.5 | 882.5 | 867.5 | 872.5 |
| 11/30/2007 | 890 | 910 | 877.5 | 902.5 |
| 12/03/2007 | 905 | 917.5 | 897.5 | 910 |
| 12/04/2007 | 897.5 | 907.5 | 892.5 | 897.5 |
| 12/05/2007 | 880 | 895 | 872.5 | 892.5 |
| 12/06/2007 | 885 | 887.5 | 872.5 | 872.5 |
| 12/07/2007 | 865 | 885 | 860 | 862.5 |
| 12/10/2007 | 865 | 870 | 852.5 | 865 |
| 12/11/2007 | 870 | 875 | 862.5 | 867.5 |
| 12/12/2007 | 845 | 860 | 835 | 852.5 |
| 12/13/2007 | 842.5 | 865 | 842.5 | 850 |
| 12/14/2007 | 845 | 867.5 | 845 | 862.5 |
| 12/17/2007 | 860 | 867.5 | 850 | 855 |
| 12/18/2007 | 842.5 | 855 | 840 | 850 |
| 12/19/2007 | 845 | 855 | 837.5 | 840 |
| 12/20/2007 | 842.5 | 847.5 | 837.5 | 837.5 |
| 12/21/2007 | 837.5 | 852.5 | 835 | 850 |
| 12/25/2007 | 862.5 | 867.5 | 857.5 | 865 |
| 12/26/2007 | 867.5 | 875 | 862.5 | 872.5 |
| 12/27/2007 | 870 | 870 | 855 | 862.5 |
| 12/28/2007 | 860 | 860 | 837.5 | 842.5 |