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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 562.548
CLOSE 561.0582
Low
LOW 259.25
High
HIGH 815
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 810 | 815 | 790 | 802.5 |
| 01/07/2008 | 790 | 797.5 | 777.5 | 792.5 |
| 01/08/2008 | 775 | 780 | 755 | 770 |
| 01/09/2008 | 760 | 780 | 755 | 780 |
| 01/10/2008 | 782.5 | 782.5 | 757.5 | 767.5 |
| 01/11/2008 | 757.5 | 770 | 736.25 | 743.75 |
| 01/15/2008 | 745 | 748.75 | 703.75 | 713.75 |
| 01/16/2008 | 683.75 | 692.5 | 665 | 672.5 |
| 01/17/2008 | 681.25 | 690 | 658.75 | 675 |
| 01/18/2008 | 652.5 | 673.75 | 640 | 663.75 |
| 01/21/2008 | 663.75 | 667.5 | 651.25 | 653.75 |
| 01/22/2008 | 637.5 | 638.75 | 618.75 | 623.75 |
| 01/23/2008 | 648.75 | 648.75 | 617.5 | 633.75 |
| 01/24/2008 | 626.25 | 648.75 | 623.75 | 642.5 |
| 01/25/2008 | 658.75 | 665 | 653.75 | 660 |
| 01/28/2008 | 657.5 | 657.5 | 631.25 | 631.25 |
| 01/29/2008 | 642.5 | 648.75 | 621.25 | 628.75 |
| 01/30/2008 | 638.75 | 642.5 | 632.5 | 636.25 |
| 01/31/2008 | 631.25 | 668.75 | 625 | 668.75 |
| 02/01/2008 | 698.75 | 718.75 | 691.25 | 707.5 |
| 02/04/2008 | 717.5 | 723.75 | 707.5 | 717.5 |
| 02/05/2008 | 717.5 | 721.25 | 710 | 713.75 |
| 02/06/2008 | 693.75 | 703.75 | 676.25 | 701.25 |
| 02/07/2008 | 687.5 | 705 | 677.5 | 705 |
| 02/08/2008 | 700 | 721.25 | 700 | 706.25 |
| 02/12/2008 | 700 | 707.5 | 696.25 | 696.25 |
| 02/13/2008 | 706.25 | 718.75 | 702.5 | 706.25 |
| 02/14/2008 | 726.25 | 737.5 | 718.75 | 735 |
| 02/15/2008 | 725 | 727.5 | 707.5 | 725 |
| 02/18/2008 | 736.25 | 752.5 | 736.25 | 738.75 |
| 02/19/2008 | 748.75 | 752.5 | 737.5 | 746.25 |
| 02/20/2008 | 736.25 | 747.5 | 715 | 715 |
| 02/21/2008 | 735 | 740 | 727.5 | 733.75 |
| 02/22/2008 | 735 | 736.25 | 717.5 | 736.25 |
| 02/25/2008 | 735 | 755 | 731.25 | 747.5 |
| 02/26/2008 | 750 | 755 | 742.5 | 743.75 |
| 02/27/2008 | 750 | 760 | 748.75 | 750 |
| 02/28/2008 | 742.5 | 743.75 | 732.5 | 742.5 |
| 02/29/2008 | 725 | 725 | 711.25 | 715 |
| 03/03/2008 | 676.25 | 688.75 | 675 | 688.75 |
| 03/04/2008 | 692.5 | 698.75 | 667.5 | 672.5 |
| 03/05/2008 | 671.25 | 678.75 | 663.75 | 670 |
| 03/06/2008 | 695 | 700 | 687.5 | 690 |
| 03/07/2008 | 672.5 | 675 | 661.25 | 663.75 |
| 03/10/2008 | 665 | 667.5 | 635 | 638.75 |
| 03/11/2008 | 640 | 656.25 | 636.25 | 651.25 |
| 03/12/2008 | 670 | 671.25 | 646.25 | 652.5 |
| 03/13/2008 | 642.5 | 648.75 | 617.5 | 626.25 |
| 03/14/2008 | 641.25 | 650 | 615 | 621.25 |
| 03/17/2008 | 608.75 | 610 | 580 | 585 |
| 03/18/2008 | 592.5 | 598.75 | 575 | 580 |
| 03/19/2008 | 605 | 606.25 | 590 | 598.75 |
| 03/21/2008 | 606.25 | 608.75 | 590 | 602.5 |
| 03/24/2008 | 603.75 | 618.75 | 601.25 | 615 |
| 03/25/2008 | 623.75 | 645 | 617.5 | 637.5 |
| 03/26/2008 | 635 | 638.75 | 625 | 636.25 |
| 03/27/2008 | 617.5 | 625 | 616.25 | 625 |
| 03/28/2008 | 630 | 645 | 625 | 637.5 |
| 03/31/2008 | 642.5 | 642.5 | 623.75 | 628.75 |
| 04/01/2008 | 627.5 | 632.5 | 611.25 | 615 |
| 04/02/2008 | 640 | 642.5 | 628.75 | 642.5 |
| 04/03/2008 | 645 | 646.25 | 626.25 | 646.25 |
| 04/04/2008 | 636.25 | 636.25 | 615 | 616.25 |
| 04/07/2008 | 606.25 | 622.5 | 605 | 616.25 |
| 04/08/2008 | 616.25 | 622.5 | 611.25 | 613.75 |
| 04/09/2008 | 608.75 | 616.25 | 600 | 600 |
| 04/10/2008 | 600 | 606.25 | 585 | 602.5 |
| 04/11/2008 | 612.5 | 625 | 607.5 | 620 |
| 04/14/2008 | 612.5 | 621.25 | 603.75 | 620 |
| 04/15/2008 | 620 | 625 | 615 | 620 |
| 04/16/2008 | 635 | 637.5 | 630 | 630 |
| 04/17/2008 | 637.5 | 642.5 | 626.25 | 627.5 |
| 04/18/2008 | 626.25 | 643.75 | 621.25 | 640 |
| 04/21/2008 | 650 | 675 | 648.75 | 671.25 |
| 04/22/2008 | 661.25 | 672.5 | 657.5 | 667.5 |
| 04/23/2008 | 666.25 | 687.5 | 657.5 | 678.75 |
| 04/24/2008 | 676.25 | 677.5 | 660 | 662.5 |
| 04/25/2008 | 667.5 | 676.25 | 653.75 | 656.25 |
| 04/28/2008 | 658.75 | 676.25 | 657.5 | 672.5 |
| 04/30/2008 | 660 | 671.25 | 651.25 | 657.5 |
| 05/01/2008 | 662.5 | 667.5 | 653.75 | 666.25 |
| 05/02/2008 | 675 | 678.75 | 658.75 | 670 |
| 05/07/2008 | 678.75 | 685 | 666.25 | 676.25 |
| 05/08/2008 | 671.25 | 671.25 | 662.5 | 662.5 |
| 05/09/2008 | 652.5 | 653.75 | 628.75 | 637.5 |
| 05/12/2008 | 640 | 647.5 | 633.75 | 647.5 |
| 05/13/2008 | 651.25 | 667.5 | 651.25 | 662.5 |
| 05/14/2008 | 658.75 | 673.75 | 657.5 | 670 |
| 05/15/2008 | 660 | 671.25 | 660 | 668.75 |
| 05/16/2008 | 673.75 | 673.75 | 656.25 | 661.25 |
| 05/19/2008 | 665 | 676.25 | 661.25 | 671.25 |
| 05/20/2008 | 675 | 691.25 | 673.75 | 686.25 |
| 05/21/2008 | 682.5 | 683.75 | 668.75 | 677.5 |
| 05/22/2008 | 673.75 | 688.75 | 666.25 | 682.5 |
| 05/23/2008 | 692.5 | 710 | 688.75 | 698.75 |
| 05/26/2008 | 696.25 | 696.25 | 672.5 | 675 |
| 05/27/2008 | 671.25 | 687.5 | 667.5 | 686.25 |
| 05/28/2008 | 696.25 | 700 | 675 | 677.5 |
| 05/29/2008 | 687.5 | 702.5 | 687.5 | 702.5 |
| 05/30/2008 | 700 | 730 | 695 | 730 |
| 06/02/2008 | 730 | 730 | 715 | 721.25 |
| 06/03/2008 | 721.25 | 721.25 | 695 | 700 |
| 06/04/2008 | 693.75 | 718.75 | 693.75 | 716.25 |
| 06/05/2008 | 716.25 | 716.25 | 688.75 | 692.5 |
| 06/06/2008 | 721.25 | 722.5 | 698.75 | 701.25 |
| 06/09/2008 | 685 | 690 | 675 | 682.5 |
| 06/10/2008 | 672.5 | 676.25 | 658.75 | 661.25 |
| 06/11/2008 | 673.75 | 683.75 | 663.75 | 675 |
| 06/12/2008 | 668.75 | 671.25 | 658.75 | 667.5 |
| 06/13/2008 | 677.5 | 688.75 | 670 | 680 |
| 06/16/2008 | 697.5 | 700 | 688.75 | 692.5 |
| 06/17/2008 | 686.25 | 695 | 682.5 | 691.25 |
| 06/18/2008 | 691.25 | 710 | 690 | 710 |
| 06/19/2008 | 703.75 | 703.75 | 678.75 | 681.25 |
| 06/20/2008 | 677.5 | 688.75 | 670 | 672.5 |
| 06/23/2008 | 662.5 | 662.5 | 646.25 | 655 |
| 06/24/2008 | 645 | 661.25 | 643.75 | 652.5 |
| 06/25/2008 | 652.5 | 656.25 | 646.25 | 655 |
| 06/26/2008 | 657.5 | 665 | 651.25 | 655 |
| 06/27/2008 | 642.5 | 643.75 | 628.75 | 633.75 |
| 06/30/2008 | 633.75 | 636.25 | 622.5 | 627.5 |
| 07/01/2008 | 630 | 638.75 | 611.25 | 612.5 |
| 07/02/2008 | 592.5 | 598.75 | 565 | 568.75 |
| 07/03/2008 | 562.5 | 572.5 | 557.5 | 567.5 |
| 07/04/2008 | 575 | 578.75 | 563.75 | 567.5 |
| 07/07/2008 | 575 | 582.5 | 570 | 581.25 |
| 07/08/2008 | 573.75 | 581.25 | 562.5 | 567.5 |
| 07/09/2008 | 581.25 | 593.75 | 576.25 | 587.5 |
| 07/10/2008 | 575 | 593.75 | 573.75 | 593.75 |
| 07/11/2008 | 587.5 | 593.75 | 572.5 | 581.25 |
| 07/14/2008 | 578.75 | 602.5 | 578.75 | 583.75 |
| 07/15/2008 | 587.5 | 592.5 | 581.25 | 581.25 |
| 07/16/2008 | 593.75 | 605 | 588.75 | 592.5 |
| 07/17/2008 | 595 | 606.25 | 585 | 588.75 |
| 07/18/2008 | 598.75 | 601.25 | 581.25 | 586.25 |
| 07/22/2008 | 605 | 613.75 | 592.5 | 613.75 |
| 07/23/2008 | 636.25 | 636.25 | 611.25 | 618.75 |
| 07/24/2008 | 623.75 | 628.75 | 617.5 | 628.75 |
| 07/25/2008 | 613.75 | 617.5 | 606.25 | 607.5 |
| 07/28/2008 | 608.75 | 615 | 603.75 | 603.75 |
| 07/29/2008 | 597.5 | 600 | 588.75 | 598.75 |
| 07/30/2008 | 600 | 605 | 590 | 596.25 |
| 07/31/2008 | 602.5 | 605 | 582.5 | 592.5 |
| 08/01/2008 | 572.5 | 573.75 | 556.25 | 557.5 |
| 08/04/2008 | 558.75 | 558.75 | 533.75 | 540 |
| 08/05/2008 | 540 | 542.5 | 526.25 | 530 |
| 08/06/2008 | 547.5 | 560 | 545 | 551.25 |
| 08/07/2008 | 567.5 | 575 | 558.75 | 566.25 |
| 08/08/2008 | 560 | 572.5 | 556.25 | 565 |
| 08/11/2008 | 570 | 588.75 | 568.75 | 585 |
| 08/12/2008 | 588.75 | 598.75 | 587.5 | 587.5 |
| 08/13/2008 | 575 | 587.5 | 573.75 | 581.25 |
| 08/14/2008 | 581.25 | 592.5 | 577.5 | 581.25 |
| 08/15/2008 | 578.75 | 591.25 | 578.75 | 587.5 |
| 08/18/2008 | 587.5 | 602.5 | 582.5 | 593.75 |
| 08/19/2008 | 588.75 | 588.75 | 567.5 | 571.25 |
| 08/20/2008 | 567.5 | 585 | 557.5 | 577.5 |
| 08/21/2008 | 575 | 576.25 | 562.5 | 565 |
| 08/22/2008 | 567.5 | 567.5 | 556.25 | 561.25 |
| 08/25/2008 | 570 | 581.25 | 567.5 | 575 |
| 08/26/2008 | 565 | 580 | 560 | 576.25 |
| 08/27/2008 | 571.25 | 572.5 | 561.25 | 565 |
| 08/28/2008 | 568.75 | 570 | 558.75 | 563.75 |
| 08/29/2008 | 573.75 | 583.75 | 570 | 578.75 |
| 09/01/2008 | 568.75 | 571.25 | 562.5 | 562.5 |
| 09/02/2008 | 562.5 | 565 | 543.75 | 546.25 |
| 09/03/2008 | 553.75 | 557.5 | 537.5 | 541.25 |
| 09/04/2008 | 545 | 558.75 | 545 | 548.75 |
| 09/05/2008 | 538.75 | 547.5 | 532.5 | 541.25 |
| 09/08/2008 | 550 | 568.75 | 547.5 | 563.75 |
| 09/09/2008 | 573.75 | 573.75 | 547.5 | 551.25 |
| 09/10/2008 | 542.5 | 557.5 | 537.5 | 553.75 |
| 09/11/2008 | 538.75 | 545 | 526.25 | 527.5 |
| 09/12/2008 | 521.25 | 522.5 | 497.25 | 502.5 |
| 09/16/2008 | 482.5 | 482.5 | 471.5 | 481.5 |
| 09/17/2008 | 489 | 493 | 472.25 | 473 |
| 09/18/2008 | 463 | 475.5 | 453.75 | 466.75 |
| 09/19/2008 | 496.75 | 512.5 | 488.75 | 508.75 |
| 09/22/2008 | 538.75 | 538.75 | 522.5 | 527.5 |
| 09/24/2008 | 517.5 | 521.25 | 510 | 521.25 |
| 09/25/2008 | 508.75 | 517.5 | 500 | 511.25 |
| 09/26/2008 | 515 | 516.25 | 500 | 505 |
| 09/29/2008 | 516.25 | 517.5 | 480.25 | 482 |
| 09/30/2008 | 472.5 | 487.25 | 455.5 | 479.5 |
| 10/01/2008 | 487 | 487 | 467.5 | 473 |
| 10/02/2008 | 480.5 | 485.5 | 452.25 | 454.5 |
| 10/03/2008 | 462 | 464.25 | 441.25 | 445.5 |
| 10/06/2008 | 439.5 | 445 | 429.25 | 431 |
| 10/07/2008 | 416.5 | 424.25 | 403 | 414 |
| 10/08/2008 | 402 | 410 | 386.25 | 391 |
| 10/09/2008 | 391.25 | 415.5 | 390 | 397.5 |
| 10/10/2008 | 342.5 | 378.5 | 342.5 | 369 |
| 10/14/2008 | 409 | 419 | 400.5 | 418.75 |
| 10/15/2008 | 403.75 | 416 | 396.25 | 412.5 |
| 10/16/2008 | 383.75 | 386.25 | 371.5 | 371.5 |
| 10/17/2008 | 375 | 390 | 370.5 | 381.25 |
| 10/20/2008 | 387.5 | 396 | 381.25 | 387 |
| 10/21/2008 | 394.5 | 401 | 389.5 | 399.5 |
| 10/22/2008 | 379.25 | 379.25 | 362.75 | 364 |
| 10/23/2008 | 314 | 324 | 314 | 321.25 |
| 10/24/2008 | 325 | 325 | 305 | 305 |
| 10/27/2008 | 300.75 | 311.75 | 267 | 275 |
| 10/28/2008 | 270 | 317.25 | 266.75 | 313.75 |
| 10/29/2008 | 337.75 | 337.75 | 310.75 | 328 |
| 10/30/2008 | 327 | 375 | 320 | 375 |
| 10/31/2008 | 356.5 | 372.25 | 347.25 | 351 |
| 11/04/2008 | 370 | 378.75 | 363 | 368.25 |
| 11/05/2008 | 383 | 412 | 383 | 412 |
| 11/06/2008 | 395.5 | 395.5 | 365.5 | 367 |
| 11/07/2008 | 347 | 367.25 | 335 | 355 |
| 11/10/2008 | 375 | 375 | 354.5 | 367.5 |
| 11/11/2008 | 362.5 | 364.75 | 348.75 | 350.25 |
| 11/12/2008 | 342 | 354.75 | 340 | 346.25 |
| 11/13/2008 | 336 | 342.5 | 327 | 333 |
| 11/14/2008 | 338 | 349.5 | 335.75 | 336.75 |
| 11/17/2008 | 334.5 | 350 | 321.5 | 340.75 |
| 11/18/2008 | 335.75 | 346.25 | 325 | 326.25 |
| 11/19/2008 | 321.25 | 322.5 | 312.25 | 318.75 |
| 11/20/2008 | 305 | 313.75 | 301 | 304.5 |
| 11/21/2008 | 288.75 | 319 | 285 | 313.75 |
| 11/25/2008 | 326.5 | 328.5 | 303.75 | 317.25 |
| 11/26/2008 | 317.5 | 320.75 | 308.25 | 315 |
| 11/27/2008 | 318.5 | 326.25 | 315 | 318.25 |
| 11/28/2008 | 316 | 323.75 | 308.75 | 321.75 |
| 12/01/2008 | 319.5 | 319.5 | 293.75 | 295.75 |
| 12/02/2008 | 277.5 | 293.25 | 275.75 | 281.25 |
| 12/03/2008 | 282.5 | 288 | 271.5 | 276.5 |
| 12/04/2008 | 278 | 280.5 | 265.25 | 266.25 |
| 12/05/2008 | 263 | 270.5 | 259.25 | 260.75 |
| 12/08/2008 | 272.5 | 284 | 265.75 | 281 |
| 12/09/2008 | 281.25 | 291.25 | 277.75 | 287 |
| 12/10/2008 | 282 | 309.5 | 282 | 307.5 |
| 12/11/2008 | 292.5 | 310.25 | 287.5 | 309.5 |
| 12/12/2008 | 290.75 | 302.75 | 271.25 | 274.75 |
| 12/15/2008 | 288.25 | 309.5 | 288 | 306.5 |
| 12/16/2008 | 297.5 | 301 | 287.75 | 297.5 |
| 12/17/2008 | 300 | 301.25 | 281.25 | 289.75 |
| 12/18/2008 | 281.25 | 296.25 | 278 | 288.5 |
| 12/19/2008 | 290.75 | 306.25 | 288.75 | 291.25 |
| 12/22/2008 | 300 | 309.5 | 292.75 | 309 |
| 12/24/2008 | 308 | 308 | 289.75 | 290.5 |
| 12/25/2008 | 287.75 | 296.5 | 287.75 | 293.75 |
| 12/26/2008 | 300.5 | 302.75 | 294.25 | 301.5 |
| 12/29/2008 | 298.25 | 304.5 | 291.5 | 303.5 |
| 12/30/2008 | 293.5 | 307 | 291.5 | 307 |