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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 483.3388
CLOSE 482.8378
Low
LOW 394
High
HIGH 585
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 568 | 579.5 | 567.5 | 575.25 |
| 01/05/2010 | 585 | 585 | 561.75 | 565 |
| 01/06/2010 | 565 | 576.25 | 563 | 570 |
| 01/07/2010 | 568 | 570 | 555.25 | 558.75 |
| 01/08/2010 | 563.75 | 567.75 | 554.5 | 560 |
| 01/12/2010 | 560.25 | 564.75 | 554.25 | 561 |
| 01/13/2010 | 555 | 559.5 | 552.5 | 554.75 |
| 01/14/2010 | 555 | 562.5 | 550 | 559.5 |
| 01/15/2010 | 553.75 | 561.25 | 548 | 551.5 |
| 01/18/2010 | 551.5 | 554.5 | 548.75 | 553.75 |
| 01/19/2010 | 550.5 | 552.25 | 547 | 550.75 |
| 01/20/2010 | 549.5 | 553.25 | 545.25 | 546.25 |
| 01/21/2010 | 542.25 | 553.5 | 539 | 548 |
| 01/22/2010 | 543.75 | 544.5 | 534.5 | 539.25 |
| 01/25/2010 | 538.75 | 538.75 | 531.25 | 532.75 |
| 01/26/2010 | 536 | 545 | 528.5 | 533 |
| 01/27/2010 | 530.75 | 544.75 | 525 | 527.5 |
| 01/28/2010 | 526.25 | 530 | 520 | 521 |
| 01/29/2010 | 523.25 | 524.25 | 509.5 | 512.75 |
| 02/01/2010 | 514.5 | 517.25 | 506 | 513.75 |
| 02/02/2010 | 514.5 | 528.25 | 510.75 | 525.5 |
| 02/03/2010 | 532.5 | 534 | 525 | 527 |
| 02/04/2010 | 528.25 | 532.25 | 512.25 | 518.75 |
| 02/05/2010 | 501.25 | 511.25 | 500 | 507.75 |
| 02/08/2010 | 500 | 501.25 | 495.5 | 498.75 |
| 02/09/2010 | 495.25 | 504.5 | 492 | 502 |
| 02/10/2010 | 502.25 | 504.25 | 492.5 | 495.5 |
| 02/12/2010 | 503 | 503 | 493 | 498.5 |
| 02/15/2010 | 500.5 | 501.5 | 491.75 | 493.25 |
| 02/16/2010 | 487.5 | 493.25 | 484.5 | 489 |
| 02/17/2010 | 493.5 | 498 | 491.25 | 497.25 |
| 02/18/2010 | 497.5 | 499.25 | 493.25 | 496.25 |
| 02/19/2010 | 496.75 | 497.75 | 483 | 483.75 |
| 02/22/2010 | 489.5 | 495.75 | 489.25 | 495.25 |
| 02/23/2010 | 491.25 | 492.75 | 482 | 484.25 |
| 02/24/2010 | 476.25 | 480.75 | 470.75 | 478 |
| 02/25/2010 | 482.5 | 483.25 | 465.75 | 467.25 |
| 02/26/2010 | 467 | 477 | 465.75 | 472.25 |
| 03/01/2010 | 471 | 481.75 | 470 | 478.5 |
| 03/02/2010 | 478.5 | 478.75 | 472.5 | 477 |
| 03/03/2010 | 472.5 | 486.75 | 472.25 | 483.75 |
| 03/04/2010 | 483.75 | 483.75 | 473.25 | 474 |
| 03/05/2010 | 482.25 | 489.5 | 478.75 | 488 |
| 03/08/2010 | 498 | 508.25 | 495.5 | 507.75 |
| 03/09/2010 | 507.5 | 507.5 | 500.25 | 502.5 |
| 03/10/2010 | 501.75 | 510 | 501.25 | 508.75 |
| 03/11/2010 | 511.25 | 511.75 | 504.75 | 508.5 |
| 03/12/2010 | 516.25 | 519 | 510.5 | 511 |
| 03/15/2010 | 511 | 513.5 | 504 | 507.5 |
| 03/16/2010 | 507.75 | 514 | 503 | 504 |
| 03/17/2010 | 507.5 | 513.25 | 503.25 | 513.25 |
| 03/18/2010 | 512.5 | 513.25 | 505 | 506 |
| 03/19/2010 | 509 | 512.75 | 508 | 511 |
| 03/23/2010 | 505.25 | 514 | 505 | 512 |
| 03/24/2010 | 512.75 | 514.25 | 510.25 | 512 |
| 03/25/2010 | 515 | 528.75 | 510 | 511.75 |
| 03/26/2010 | 509.25 | 517.25 | 509.25 | 515 |
| 03/29/2010 | 515 | 516.25 | 511.5 | 516.25 |
| 03/30/2010 | 517.5 | 521.25 | 513.5 | 519.75 |
| 03/31/2010 | 521 | 521.75 | 514 | 515.75 |
| 04/01/2010 | 525 | 527.5 | 515.75 | 523 |
| 04/02/2010 | 525 | 534.5 | 524.75 | 526.75 |
| 04/05/2010 | 529 | 530.75 | 523.25 | 524.5 |
| 04/06/2010 | 523.75 | 529.75 | 514.5 | 518.25 |
| 04/07/2010 | 518.5 | 522.75 | 513 | 516.5 |
| 04/08/2010 | 506.25 | 508 | 502.25 | 503.5 |
| 04/09/2010 | 500 | 506.25 | 499 | 506.25 |
| 04/12/2010 | 513 | 513 | 505 | 505.75 |
| 04/13/2010 | 503.75 | 505.75 | 496 | 499 |
| 04/14/2010 | 503 | 505 | 496 | 500.5 |
| 04/15/2010 | 501.5 | 503.5 | 497.75 | 501.25 |
| 04/16/2010 | 500.25 | 501.25 | 490.25 | 490.5 |
| 04/19/2010 | 483 | 485.5 | 477.5 | 482.25 |
| 04/20/2010 | 487.5 | 496.5 | 485.5 | 486.5 |
| 04/21/2010 | 487.75 | 490.75 | 485.75 | 489.25 |
| 04/22/2010 | 487.5 | 487.75 | 478.75 | 483 |
| 04/23/2010 | 480.5 | 483.75 | 479.25 | 483.25 |
| 04/26/2010 | 489.75 | 504.25 | 489.25 | 503.5 |
| 04/27/2010 | 495.25 | 499.5 | 493.25 | 496.25 |
| 04/28/2010 | 486.25 | 494.25 | 482.5 | 493.25 |
| 04/30/2010 | 499 | 500 | 494.5 | 497.25 |
| 05/06/2010 | 475 | 475.75 | 465.5 | 466.75 |
| 05/07/2010 | 456.75 | 466 | 454 | 457.75 |
| 05/10/2010 | 457.5 | 469.75 | 455 | 464.5 |
| 05/11/2010 | 474.5 | 476.25 | 464 | 469.5 |
| 05/12/2010 | 470 | 479.5 | 470 | 473.75 |
| 05/13/2010 | 482.25 | 493.75 | 479.5 | 492 |
| 05/14/2010 | 486.75 | 489.25 | 480 | 481.75 |
| 05/17/2010 | 472.75 | 480 | 470.25 | 472.5 |
| 05/18/2010 | 481.5 | 481.5 | 474.5 | 479 |
| 05/19/2010 | 479 | 488.75 | 475.5 | 477.5 |
| 05/20/2010 | 469.75 | 469.75 | 457 | 459.5 |
| 05/21/2010 | 440.5 | 450 | 437.5 | 443.75 |
| 05/24/2010 | 446.25 | 450 | 441.75 | 448 |
| 05/25/2010 | 442 | 442.5 | 431.25 | 433 |
| 05/26/2010 | 437.75 | 440 | 429 | 437.5 |
| 05/27/2010 | 437.75 | 449.5 | 435 | 449.5 |
| 05/28/2010 | 459.5 | 461 | 451.25 | 457 |
| 05/31/2010 | 463.75 | 469.75 | 456.75 | 456.75 |
| 06/01/2010 | 456.25 | 461.75 | 450 | 460 |
| 06/02/2010 | 460.5 | 469.75 | 453.75 | 457 |
| 06/03/2010 | 469.75 | 478.75 | 468.5 | 473.25 |
| 06/04/2010 | 476.5 | 487.5 | 475.25 | 481.25 |
| 06/07/2010 | 461.25 | 463.25 | 451.5 | 458.25 |
| 06/08/2010 | 456 | 466.25 | 453 | 461 |
| 06/09/2010 | 458.25 | 459.25 | 444.25 | 446.75 |
| 06/10/2010 | 446.5 | 450.5 | 440 | 450 |
| 06/11/2010 | 460 | 460.5 | 451.5 | 453.75 |
| 06/14/2010 | 458.25 | 463.5 | 457.75 | 460 |
| 06/15/2010 | 459 | 462.5 | 453.5 | 459.25 |
| 06/16/2010 | 469.25 | 476.5 | 467.75 | 472.5 |
| 06/17/2010 | 470.5 | 474.25 | 468.25 | 473 |
| 06/18/2010 | 473.25 | 474.5 | 466.5 | 471 |
| 06/21/2010 | 473.75 | 483.25 | 471.5 | 479 |
| 06/22/2010 | 471.25 | 480.75 | 471.25 | 474 |
| 06/23/2010 | 465.25 | 471 | 459.5 | 466.75 |
| 06/24/2010 | 466.75 | 469.5 | 463 | 464.75 |
| 06/25/2010 | 455 | 459.75 | 450.25 | 454.5 |
| 06/28/2010 | 452 | 456.25 | 450 | 453.25 |
| 06/29/2010 | 455.75 | 456 | 443.5 | 445.5 |
| 06/30/2010 | 435.5 | 440 | 431.75 | 439.25 |
| 07/01/2010 | 439.5 | 444 | 434.75 | 435.25 |
| 07/02/2010 | 433.75 | 438.75 | 431.75 | 435.75 |
| 07/05/2010 | 440.5 | 440.5 | 434.25 | 438.25 |
| 07/06/2010 | 436.5 | 450.75 | 432 | 447 |
| 07/07/2010 | 448.5 | 449.5 | 442.75 | 447 |
| 07/08/2010 | 460 | 460.75 | 455.75 | 457.5 |
| 07/09/2010 | 461.5 | 461.5 | 450 | 455.75 |
| 07/12/2010 | 452.5 | 463.75 | 452.5 | 460.75 |
| 07/13/2010 | 463.25 | 468.75 | 460 | 460.75 |
| 07/14/2010 | 467.5 | 475 | 466.25 | 469.25 |
| 07/15/2010 | 462.5 | 467 | 460 | 461.75 |
| 07/16/2010 | 454.25 | 459.25 | 449.25 | 452.5 |
| 07/20/2010 | 441 | 446.25 | 440.25 | 442.75 |
| 07/21/2010 | 448.25 | 449 | 439.5 | 442.75 |
| 07/22/2010 | 441 | 441.5 | 436 | 440 |
| 07/23/2010 | 454.25 | 458.5 | 451.5 | 455.5 |
| 07/26/2010 | 454.25 | 458.25 | 439.75 | 441 |
| 07/27/2010 | 443.5 | 450.5 | 440.25 | 448.25 |
| 07/28/2010 | 451.5 | 460 | 450.5 | 458.75 |
| 07/29/2010 | 455.25 | 459 | 453 | 457 |
| 07/30/2010 | 455.25 | 456.5 | 448.25 | 452.5 |
| 08/02/2010 | 452.75 | 462.25 | 452.5 | 456.5 |
| 08/03/2010 | 460 | 467.75 | 460 | 467 |
| 08/04/2010 | 459.25 | 460.5 | 439.75 | 449.25 |
| 08/05/2010 | 456 | 459.75 | 441.25 | 447.75 |
| 08/06/2010 | 447.75 | 452 | 445.5 | 452 |
| 08/09/2010 | 442.5 | 444.75 | 438 | 442.5 |
| 08/10/2010 | 446 | 449.5 | 443 | 445 |
| 08/11/2010 | 437.5 | 440.25 | 431.25 | 433 |
| 08/12/2010 | 421.25 | 426.25 | 412.5 | 423.75 |
| 08/13/2010 | 421.25 | 427.25 | 418.75 | 425.75 |
| 08/16/2010 | 418.25 | 425.75 | 415 | 423.5 |
| 08/17/2010 | 422 | 425.5 | 420.75 | 423.5 |
| 08/18/2010 | 423 | 425.75 | 418.5 | 422.75 |
| 08/19/2010 | 423 | 427.75 | 422.25 | 427.75 |
| 08/20/2010 | 422.5 | 425.75 | 418.5 | 419.5 |
| 08/23/2010 | 415 | 415 | 408.5 | 409.75 |
| 08/24/2010 | 406.75 | 407 | 399.5 | 400.75 |
| 08/25/2010 | 395 | 404.25 | 394 | 398 |
| 08/26/2010 | 404.75 | 409.5 | 401.25 | 409.5 |
| 08/27/2010 | 408.5 | 426 | 405.5 | 422 |
| 08/30/2010 | 430.75 | 434.75 | 422.5 | 424.25 |
| 08/31/2010 | 418.25 | 423.75 | 415.75 | 416.5 |
| 09/01/2010 | 419 | 424.5 | 417.25 | 422.75 |
| 09/02/2010 | 431 | 431 | 426.25 | 429 |
| 09/03/2010 | 433 | 439.75 | 432.5 | 438 |
| 09/06/2010 | 445 | 447.75 | 442.5 | 444.75 |
| 09/07/2010 | 441.25 | 444.5 | 437.5 | 438.5 |
| 09/08/2010 | 435.25 | 436.25 | 427.25 | 431.75 |
| 09/09/2010 | 434.5 | 436.75 | 428.25 | 430.75 |
| 09/10/2010 | 434 | 443.75 | 433.75 | 435.75 |
| 09/13/2010 | 439 | 443.5 | 436.75 | 438.5 |
| 09/14/2010 | 441.5 | 443.25 | 437.5 | 440.25 |
| 09/15/2010 | 436.25 | 454.5 | 430 | 452 |
| 09/16/2010 | 457.5 | 458 | 447.5 | 455.75 |
| 09/17/2010 | 459.75 | 461.75 | 452.5 | 459 |
| 09/21/2010 | 465.5 | 466 | 458.75 | 461.5 |
| 09/22/2010 | 460 | 463 | 456.25 | 458.5 |
| 09/24/2010 | 450 | 463.5 | 446.5 | 453 |
| 09/27/2010 | 458 | 459.25 | 455.25 | 457.75 |
| 09/28/2010 | 457.5 | 458.5 | 449.25 | 451.25 |
| 09/29/2010 | 448.75 | 454.5 | 447 | 452.5 |
| 09/30/2010 | 450.75 | 454.5 | 437.25 | 439 |
| 10/01/2010 | 442.5 | 444.75 | 439 | 442.75 |
| 10/04/2010 | 440.25 | 454 | 438.25 | 453.5 |
| 10/05/2010 | 450.75 | 464.75 | 450 | 463.25 |
| 10/06/2010 | 473.75 | 488 | 472.25 | 487.25 |
| 10/07/2010 | 485.25 | 490.25 | 479.75 | 482 |
| 10/08/2010 | 485 | 495.25 | 481.5 | 481.5 |
| 10/12/2010 | 488.5 | 489.5 | 475.75 | 476 |
| 10/13/2010 | 485 | 494.5 | 483.5 | 491.5 |
| 10/14/2010 | 497.25 | 503.75 | 493.75 | 500.75 |
| 10/15/2010 | 495 | 497.5 | 487.75 | 491.75 |
| 10/18/2010 | 501 | 503 | 494.25 | 495.5 |
| 10/19/2010 | 494.5 | 498.75 | 492.5 | 497.75 |
| 10/20/2010 | 488.5 | 490.25 | 482.5 | 488 |
| 10/21/2010 | 488.75 | 490.5 | 480.25 | 483.5 |
| 10/22/2010 | 483.75 | 489.75 | 481.25 | 487.5 |
| 10/25/2010 | 483.75 | 488.75 | 481.25 | 486.75 |
| 10/26/2010 | 490.75 | 493.25 | 484.75 | 485.25 |
| 10/27/2010 | 493.5 | 493.75 | 485.5 | 488.75 |
| 10/28/2010 | 485.5 | 499 | 482.5 | 493.75 |
| 10/29/2010 | 497 | 499.75 | 488.75 | 490.75 |
| 11/01/2010 | 494.25 | 506.25 | 483.5 | 487.25 |
| 11/02/2010 | 485.75 | 493.25 | 485 | 492.75 |
| 11/04/2010 | 508.75 | 514.5 | 502.75 | 511 |
| 11/05/2010 | 518.75 | 524.25 | 514 | 516.25 |
| 11/08/2010 | 517.5 | 518.5 | 510.75 | 515.25 |
| 11/09/2010 | 512.5 | 513.25 | 508.25 | 510 |
| 11/10/2010 | 510.25 | 517.75 | 509.25 | 516.75 |
| 11/11/2010 | 520.5 | 520.75 | 513.25 | 516.5 |
| 11/12/2010 | 511.25 | 515 | 503 | 503.75 |
| 11/15/2010 | 505 | 511 | 498.25 | 508.75 |
| 11/16/2010 | 513.75 | 516.25 | 503.75 | 506 |
| 11/17/2010 | 503 | 508.25 | 499.25 | 508 |
| 11/18/2010 | 512.25 | 523.25 | 505.75 | 522.25 |
| 11/19/2010 | 525.75 | 525.75 | 516.25 | 516.25 |
| 11/22/2010 | 523.25 | 526.75 | 507.5 | 520 |
| 11/24/2010 | 511.75 | 518.5 | 506.25 | 512.75 |
| 11/25/2010 | 518.5 | 524 | 514 | 520.25 |
| 11/26/2010 | 525.75 | 530.75 | 520.75 | 521 |
| 11/29/2010 | 518.25 | 522.5 | 514 | 515.25 |
| 11/30/2010 | 514.5 | 516 | 504.5 | 506 |
| 12/01/2010 | 499.5 | 504.25 | 497.75 | 504.25 |
| 12/02/2010 | 514.5 | 515.75 | 508.75 | 511.25 |
| 12/03/2010 | 519 | 519.25 | 511.25 | 514.25 |
| 12/06/2010 | 511.75 | 513.25 | 509.5 | 512.25 |
| 12/07/2010 | 513.5 | 513.75 | 502.5 | 504.5 |
| 12/08/2010 | 508.75 | 510 | 500.25 | 505.75 |
| 12/09/2010 | 508.25 | 509.75 | 502.25 | 504 |
| 12/10/2010 | 508.25 | 508.25 | 497.25 | 498.5 |
| 12/13/2010 | 501.5 | 508.5 | 498 | 507.5 |
| 12/14/2010 | 509.25 | 513.5 | 506 | 510 |
| 12/15/2010 | 508.75 | 510.75 | 502 | 507.75 |
| 12/16/2010 | 511.5 | 518.5 | 511 | 513.75 |
| 12/17/2010 | 511.25 | 513.5 | 508 | 508.5 |
| 12/20/2010 | 513.5 | 515.75 | 506.25 | 508.25 |
| 12/21/2010 | 514.25 | 514.75 | 508.25 | 511.25 |
| 12/22/2010 | 506.25 | 512 | 505.25 | 507.75 |
| 12/24/2010 | 504.25 | 506.75 | 502.5 | 505.75 |
| 12/27/2010 | 506.75 | 513.5 | 506.25 | 510.5 |
| 12/28/2010 | 508 | 508.5 | 503.25 | 504.5 |
| 12/29/2010 | 504.5 | 510.5 | 504.5 | 507.75 |
| 12/30/2010 | 503.75 | 506.25 | 496.5 | 500 |