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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 490.5556
CLOSE 490.6327
Low
LOW 289
High
HIGH 621.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 317.25 | 320.75 | 313.25 | 318.25 |
| 01/06/2009 | 318.25 | 330.25 | 316.5 | 327.75 |
| 01/07/2009 | 342.75 | 377.75 | 341.25 | 372.25 |
| 01/08/2009 | 353.75 | 365 | 351.25 | 351.5 |
| 01/09/2009 | 353 | 354.75 | 337.75 | 340.25 |
| 01/13/2009 | 320.25 | 320.25 | 310.5 | 312.75 |
| 01/14/2009 | 313 | 324 | 308.25 | 319.25 |
| 01/15/2009 | 304.25 | 306 | 297.25 | 300.25 |
| 01/16/2009 | 303.75 | 320.25 | 303.25 | 317.25 |
| 01/19/2009 | 321 | 328.75 | 315.25 | 326.25 |
| 01/20/2009 | 321.25 | 321.25 | 304.5 | 311.25 |
| 01/21/2009 | 305.25 | 311 | 300.5 | 306.25 |
| 01/22/2009 | 311.25 | 312 | 291.75 | 300.25 |
| 01/23/2009 | 298.75 | 304.75 | 294.5 | 296 |
| 01/26/2009 | 295 | 298.5 | 289 | 289.25 |
| 01/27/2009 | 292.5 | 314.5 | 292.5 | 312.25 |
| 01/28/2009 | 307.25 | 322 | 301.5 | 319.75 |
| 01/29/2009 | 334.5 | 341.75 | 330.25 | 336 |
| 01/30/2009 | 316 | 319.5 | 305.75 | 308.25 |
| 02/02/2009 | 308.75 | 317 | 300 | 309 |
| 02/03/2009 | 309.25 | 332.75 | 305.5 | 319.25 |
| 02/04/2009 | 324.5 | 353.75 | 324.25 | 351.5 |
| 02/05/2009 | 350 | 352.25 | 341.25 | 341.25 |
| 02/06/2009 | 356.25 | 363.75 | 349.75 | 354.75 |
| 02/09/2009 | 369.75 | 384 | 367.5 | 373 |
| 02/10/2009 | 376.75 | 380.25 | 364.75 | 368 |
| 02/12/2009 | 363 | 363.25 | 350 | 354.75 |
| 02/13/2009 | 355 | 360.25 | 338.25 | 353.75 |
| 02/16/2009 | 360 | 370.5 | 355 | 369.25 |
| 02/17/2009 | 366.25 | 369.75 | 358.5 | 366 |
| 02/18/2009 | 355.75 | 372 | 355.25 | 362.75 |
| 02/19/2009 | 372.5 | 380.75 | 370 | 374.25 |
| 02/20/2009 | 379.25 | 380.75 | 365.25 | 367.5 |
| 02/23/2009 | 357.5 | 377 | 354 | 368.25 |
| 02/24/2009 | 368.75 | 379.25 | 360 | 379.25 |
| 02/25/2009 | 390 | 399 | 389.75 | 395.25 |
| 02/26/2009 | 394.75 | 401.5 | 388.5 | 391.5 |
| 02/27/2009 | 399 | 399 | 380 | 386.25 |
| 03/02/2009 | 371.25 | 386.5 | 369.25 | 376.75 |
| 03/03/2009 | 371.25 | 398.25 | 367.5 | 385.25 |
| 03/04/2009 | 377.75 | 388 | 371.25 | 384.75 |
| 03/05/2009 | 389.75 | 397.5 | 382.75 | 388.75 |
| 03/06/2009 | 383 | 390.75 | 376.75 | 386.25 |
| 03/09/2009 | 385 | 392.25 | 378.75 | 383.5 |
| 03/10/2009 | 381.75 | 388.25 | 377.25 | 385 |
| 03/11/2009 | 397.5 | 411.5 | 393.75 | 408.25 |
| 03/12/2009 | 407.75 | 408.25 | 399 | 404.5 |
| 03/13/2009 | 419.5 | 425 | 413.25 | 420 |
| 03/16/2009 | 420 | 442 | 419.75 | 438 |
| 03/17/2009 | 441.75 | 447.25 | 434.5 | 440.25 |
| 03/18/2009 | 438.25 | 441.5 | 428.75 | 431 |
| 03/19/2009 | 438 | 439 | 414 | 423.75 |
| 03/23/2009 | 416.25 | 435.5 | 413.75 | 435.5 |
| 03/24/2009 | 437.5 | 444.5 | 430 | 437 |
| 03/25/2009 | 432 | 444 | 428.75 | 438 |
| 03/26/2009 | 429.5 | 435.75 | 425.5 | 429.5 |
| 03/27/2009 | 429.5 | 439 | 426.75 | 437.5 |
| 03/30/2009 | 437.5 | 440.25 | 401.75 | 407.25 |
| 03/31/2009 | 412.5 | 419.5 | 401.75 | 407.25 |
| 04/01/2009 | 414.75 | 428 | 411 | 428 |
| 04/02/2009 | 440 | 467.25 | 436.5 | 461.25 |
| 04/03/2009 | 478.75 | 486.75 | 473 | 475.75 |
| 04/06/2009 | 476.25 | 485 | 455.25 | 459.5 |
| 04/07/2009 | 453.5 | 471 | 453.5 | 463.25 |
| 04/08/2009 | 450 | 455.25 | 439.5 | 443.5 |
| 04/09/2009 | 450.75 | 461.25 | 448 | 460 |
| 04/10/2009 | 470 | 474.75 | 449.25 | 458.75 |
| 04/13/2009 | 463.75 | 466.75 | 454.75 | 461.5 |
| 04/14/2009 | 467.5 | 467.5 | 442 | 450.5 |
| 04/15/2009 | 450.75 | 453.75 | 442 | 449.5 |
| 04/16/2009 | 462.5 | 468.5 | 445 | 448.25 |
| 04/17/2009 | 452 | 464.5 | 450 | 462.25 |
| 04/20/2009 | 469.5 | 482.25 | 465.25 | 479.5 |
| 04/21/2009 | 465.25 | 467.5 | 456 | 462.75 |
| 04/22/2009 | 470.75 | 477 | 467.75 | 472.75 |
| 04/23/2009 | 477.5 | 479.75 | 466.25 | 476.5 |
| 04/24/2009 | 471 | 479.75 | 469.25 | 472.25 |
| 04/27/2009 | 472.75 | 476.25 | 463.5 | 473.5 |
| 04/28/2009 | 462.25 | 472.75 | 448.5 | 450.25 |
| 04/30/2009 | 458.75 | 469.25 | 458.5 | 460.5 |
| 05/01/2009 | 457 | 465 | 452.25 | 460.75 |
| 05/07/2009 | 498.25 | 512.5 | 491.75 | 512.5 |
| 05/08/2009 | 512.5 | 512.5 | 492.25 | 493.75 |
| 05/11/2009 | 500 | 508.75 | 495.25 | 506.25 |
| 05/12/2009 | 500 | 512.5 | 495.5 | 496.25 |
| 05/13/2009 | 503.75 | 507.5 | 488 | 490.25 |
| 05/14/2009 | 484.5 | 484.75 | 475.25 | 482.25 |
| 05/15/2009 | 482.5 | 506.25 | 482 | 500 |
| 05/18/2009 | 496 | 516.25 | 486.25 | 510 |
| 05/19/2009 | 540 | 546.25 | 518.75 | 520 |
| 05/20/2009 | 525 | 530 | 516.25 | 526.25 |
| 05/21/2009 | 527.5 | 532.5 | 521.25 | 525 |
| 05/22/2009 | 512.5 | 518.75 | 506.25 | 508.75 |
| 05/25/2009 | 512.5 | 517.5 | 508.75 | 511.25 |
| 05/26/2009 | 518.75 | 525 | 510 | 513.75 |
| 05/27/2009 | 523.75 | 525 | 515 | 520 |
| 05/28/2009 | 516.25 | 526.25 | 513.75 | 523.75 |
| 05/29/2009 | 527.5 | 530 | 520 | 530 |
| 06/01/2009 | 530 | 531.25 | 518.75 | 527.5 |
| 06/02/2009 | 532.5 | 533.75 | 525 | 525 |
| 06/03/2009 | 528.75 | 536.25 | 526.25 | 531.25 |
| 06/04/2009 | 531.25 | 542.5 | 530 | 531.25 |
| 06/05/2009 | 536.25 | 543.75 | 532.5 | 542.5 |
| 06/08/2009 | 543.75 | 553.75 | 542.5 | 547.5 |
| 06/09/2009 | 547.5 | 548.75 | 533.75 | 537.5 |
| 06/10/2009 | 541.25 | 545 | 538.75 | 545 |
| 06/11/2009 | 546.25 | 546.25 | 536.25 | 538.75 |
| 06/12/2009 | 548.75 | 548.75 | 538.75 | 546.25 |
| 06/15/2009 | 546.25 | 546.25 | 535 | 538.75 |
| 06/16/2009 | 527.5 | 530 | 516.25 | 521.25 |
| 06/17/2009 | 515 | 530 | 512.5 | 521.25 |
| 06/18/2009 | 512.5 | 515 | 499 | 510 |
| 06/19/2009 | 511.25 | 521.25 | 506.25 | 511.25 |
| 06/22/2009 | 506.25 | 521.25 | 503.75 | 515 |
| 06/23/2009 | 501.25 | 503.75 | 493 | 501.25 |
| 06/24/2009 | 499.75 | 501.25 | 492.25 | 496.25 |
| 06/25/2009 | 503.75 | 526.25 | 501.25 | 520 |
| 06/26/2009 | 546.25 | 560 | 545 | 548.75 |
| 06/29/2009 | 550 | 550 | 527.5 | 535 |
| 06/30/2009 | 542.5 | 542.5 | 532.5 | 542.5 |
| 07/01/2009 | 543.75 | 555 | 540 | 543.75 |
| 07/02/2009 | 553.75 | 561.25 | 551.25 | 551.25 |
| 07/03/2009 | 541.25 | 551.25 | 540 | 548.75 |
| 07/06/2009 | 542.5 | 547.5 | 536.25 | 538.75 |
| 07/07/2009 | 540 | 543.75 | 532.5 | 538.75 |
| 07/08/2009 | 528.75 | 537.5 | 525 | 527.5 |
| 07/09/2009 | 522.5 | 530 | 515 | 522.5 |
| 07/10/2009 | 521.25 | 537.5 | 517.5 | 531.25 |
| 07/13/2009 | 528.75 | 538.75 | 515 | 518.75 |
| 07/14/2009 | 528.75 | 538.75 | 522.5 | 536.25 |
| 07/15/2009 | 527.5 | 528.75 | 516.25 | 523.75 |
| 07/16/2009 | 531.25 | 535 | 523.75 | 526.25 |
| 07/17/2009 | 535 | 538.75 | 526.25 | 530 |
| 07/21/2009 | 536.25 | 543.75 | 528.75 | 542.5 |
| 07/22/2009 | 547.5 | 553.75 | 543.75 | 547.5 |
| 07/23/2009 | 543.75 | 557.5 | 542.5 | 547.5 |
| 07/24/2009 | 561.25 | 565 | 553.75 | 561.25 |
| 07/27/2009 | 572.5 | 578.75 | 567.5 | 568.75 |
| 07/28/2009 | 578.75 | 583.75 | 571.25 | 571.25 |
| 07/29/2009 | 570 | 582.5 | 568.75 | 573.75 |
| 07/30/2009 | 583.75 | 600 | 580 | 600 |
| 07/31/2009 | 608.75 | 613.75 | 597.5 | 597.5 |
| 08/03/2009 | 605 | 621.25 | 596.25 | 605 |
| 08/04/2009 | 585 | 597.5 | 571.25 | 575 |
| 08/05/2009 | 576.25 | 576.25 | 555 | 561.25 |
| 08/06/2009 | 563.75 | 580 | 562.5 | 576.25 |
| 08/07/2009 | 568.75 | 573.75 | 558.75 | 571.25 |
| 08/10/2009 | 583.75 | 588.75 | 573.75 | 576.25 |
| 08/11/2009 | 577.5 | 580 | 568.75 | 573.75 |
| 08/12/2009 | 570 | 575 | 566.25 | 566.25 |
| 08/13/2009 | 576.25 | 580 | 572.5 | 576.25 |
| 08/14/2009 | 582.5 | 582.5 | 571.25 | 576.25 |
| 08/17/2009 | 580 | 580 | 563.75 | 563.75 |
| 08/18/2009 | 558.75 | 572.5 | 558.75 | 568.75 |
| 08/19/2009 | 572.5 | 573.75 | 560 | 562.5 |
| 08/20/2009 | 563.75 | 576.25 | 561.25 | 572.5 |
| 08/21/2009 | 580 | 581.25 | 555 | 563.75 |
| 08/24/2009 | 567.5 | 576.25 | 567.5 | 576.25 |
| 08/25/2009 | 563.75 | 576.25 | 563.75 | 572.5 |
| 08/26/2009 | 572.5 | 578.75 | 568.75 | 575 |
| 08/27/2009 | 572.5 | 573.75 | 555 | 563.75 |
| 08/28/2009 | 563.75 | 571.25 | 558.75 | 561.25 |
| 08/31/2009 | 563.75 | 571.25 | 551.25 | 555 |
| 09/01/2009 | 551.25 | 565 | 545 | 562.5 |
| 09/02/2009 | 542.5 | 547.5 | 540 | 546.25 |
| 09/03/2009 | 541.25 | 542.5 | 527.5 | 528.75 |
| 09/04/2009 | 530 | 535 | 522.5 | 530 |
| 09/07/2009 | 535 | 546.25 | 531.25 | 540 |
| 09/08/2009 | 542.5 | 545 | 536.25 | 542.5 |
| 09/09/2009 | 545 | 545 | 528.75 | 537.5 |
| 09/10/2009 | 538.75 | 547.5 | 537.5 | 541.25 |
| 09/11/2009 | 542.5 | 545 | 532.5 | 532.5 |
| 09/14/2009 | 533.75 | 533.75 | 516.25 | 520 |
| 09/15/2009 | 522.5 | 528.75 | 512.5 | 517.5 |
| 09/16/2009 | 527.5 | 532.5 | 523.75 | 526.25 |
| 09/17/2009 | 533.75 | 540 | 525 | 530 |
| 09/18/2009 | 526.25 | 527.5 | 513.75 | 521.25 |
| 09/24/2009 | 541.25 | 551.25 | 533.75 | 543.75 |
| 09/25/2009 | 528.75 | 537.5 | 525 | 535 |
| 09/28/2009 | 517.5 | 521.25 | 511.25 | 520 |
| 09/29/2009 | 521.25 | 525 | 511.25 | 515 |
| 09/30/2009 | 516.25 | 525 | 512.5 | 523.75 |
| 10/01/2009 | 521.25 | 521.25 | 507.5 | 510 |
| 10/02/2009 | 500 | 506.25 | 490.25 | 499.25 |
| 10/05/2009 | 492.5 | 497 | 486.25 | 490.25 |
| 10/06/2009 | 491.75 | 503.75 | 488.5 | 499.25 |
| 10/07/2009 | 501.25 | 508.75 | 495.5 | 506.25 |
| 10/08/2009 | 507.5 | 511.25 | 500 | 511.25 |
| 10/09/2009 | 512.5 | 518.75 | 501.25 | 518.75 |
| 10/13/2009 | 521.25 | 530 | 515 | 525 |
| 10/14/2009 | 535 | 535 | 510 | 520 |
| 10/15/2009 | 530 | 535 | 526.25 | 530 |
| 10/16/2009 | 521.25 | 532.5 | 521.25 | 531.25 |
| 10/19/2009 | 532.5 | 537.5 | 525 | 533.75 |
| 10/20/2009 | 540 | 551.25 | 536.25 | 551.25 |
| 10/21/2009 | 545 | 557.5 | 545 | 556.25 |
| 10/22/2009 | 550 | 556.25 | 540 | 553.75 |
| 10/23/2009 | 557.5 | 561.25 | 551.25 | 553.75 |
| 10/26/2009 | 558.75 | 568.75 | 556.25 | 566.25 |
| 10/27/2009 | 558.75 | 563.75 | 553.75 | 557.5 |
| 10/28/2009 | 561.25 | 566.25 | 556.25 | 562.5 |
| 10/29/2009 | 550 | 553.75 | 543.75 | 546.25 |
| 10/30/2009 | 555 | 558.75 | 547.5 | 558.75 |
| 11/02/2009 | 543.75 | 546.25 | 531.25 | 542.5 |
| 11/04/2009 | 545 | 551.25 | 528.75 | 532.5 |
| 11/05/2009 | 530 | 537.5 | 523.75 | 536.25 |
| 11/06/2009 | 538.75 | 540 | 530 | 535 |
| 11/09/2009 | 545 | 565 | 538.75 | 561.25 |
| 11/10/2009 | 567.5 | 577.5 | 566.25 | 570 |
| 11/11/2009 | 561.25 | 566.25 | 548.75 | 550 |
| 11/12/2009 | 557.5 | 563.75 | 541.25 | 542.5 |
| 11/13/2009 | 542.5 | 548.75 | 540 | 546.25 |
| 11/16/2009 | 542.5 | 546.25 | 535 | 543.75 |
| 11/17/2009 | 543.75 | 546.25 | 530 | 535 |
| 11/18/2009 | 537.5 | 546.25 | 535 | 541.25 |
| 11/19/2009 | 536.25 | 536.25 | 516.25 | 522.5 |
| 11/20/2009 | 512.5 | 517.5 | 506.25 | 515 |
| 11/24/2009 | 517.5 | 521.25 | 513.75 | 517.5 |
| 11/25/2009 | 515 | 527.5 | 512.5 | 525 |
| 11/26/2009 | 515 | 518.75 | 510 | 517.5 |
| 11/27/2009 | 505 | 508.75 | 496 | 498.25 |
| 11/30/2009 | 506.25 | 513.75 | 503.75 | 512.5 |
| 12/01/2009 | 502.5 | 538.75 | 499.75 | 531.25 |
| 12/02/2009 | 530 | 533.75 | 525 | 531.25 |
| 12/03/2009 | 542.5 | 555 | 540 | 555 |
| 12/04/2009 | 555 | 581.25 | 548.75 | 581.25 |
| 12/07/2009 | 582.5 | 590 | 571.25 | 572.5 |
| 12/08/2009 | 570 | 575 | 565 | 572.5 |
| 12/09/2009 | 591.25 | 598.75 | 586.25 | 592.5 |
| 12/10/2009 | 592.5 | 592.5 | 552.5 | 553.75 |
| 12/11/2009 | 550 | 560 | 546.25 | 558.75 |
| 12/14/2009 | 563.75 | 565 | 552.5 | 558.75 |
| 12/15/2009 | 558.75 | 558.75 | 547.5 | 551.25 |
| 12/16/2009 | 555 | 556.25 | 540 | 543.75 |
| 12/17/2009 | 545 | 553.75 | 543.75 | 548.75 |
| 12/18/2009 | 548.75 | 551.25 | 531.25 | 537.5 |
| 12/21/2009 | 537.5 | 540 | 533.75 | 535 |
| 12/22/2009 | 536.25 | 546.25 | 535 | 546.25 |
| 12/24/2009 | 556.25 | 570 | 553.75 | 565 |
| 12/25/2009 | 565 | 567.5 | 558.75 | 566.25 |
| 12/28/2009 | 568.75 | 572.5 | 565 | 567.5 |
| 12/29/2009 | 571.25 | 575 | 566.25 | 572.5 |
| 12/30/2009 | 576.25 | 578.75 | 568.75 | 570 |