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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 438.8673
CLOSE 438.2837
Low
LOW 367
High
HIGH 535.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 512.5 | 512.5 | 505 | 506.75 |
| 01/05/2011 | 507.25 | 508.25 | 504.75 | 507.75 |
| 01/06/2011 | 518.75 | 526.25 | 518 | 525.5 |
| 01/07/2011 | 528.25 | 535.5 | 527.25 | 535.25 |
| 01/11/2011 | 530 | 534.25 | 528.75 | 530.25 |
| 01/12/2011 | 530.75 | 533.25 | 521.75 | 523 |
| 01/13/2011 | 531.25 | 531.5 | 523 | 527.5 |
| 01/14/2011 | 520.5 | 529.25 | 517 | 517.75 |
| 01/17/2011 | 521.75 | 521.75 | 503.5 | 508.75 |
| 01/18/2011 | 505 | 511.25 | 503.25 | 503.75 |
| 01/19/2011 | 504.5 | 510.5 | 504.5 | 510.5 |
| 01/20/2011 | 506 | 508.5 | 501.75 | 505.25 |
| 01/21/2011 | 505.5 | 508 | 493.5 | 495.5 |
| 01/24/2011 | 498.5 | 500 | 491.5 | 497.75 |
| 01/25/2011 | 497.25 | 503.5 | 496.5 | 501.5 |
| 01/26/2011 | 500.75 | 505.75 | 500 | 502.5 |
| 01/27/2011 | 512.25 | 512.25 | 502.5 | 506.75 |
| 01/28/2011 | 510 | 510.5 | 501.5 | 503.75 |
| 01/31/2011 | 496 | 497 | 485.25 | 496.5 |
| 02/01/2011 | 490.25 | 494 | 481.5 | 485.25 |
| 02/02/2011 | 492 | 497.75 | 491.75 | 494.25 |
| 02/03/2011 | 491 | 491 | 485.5 | 489.75 |
| 02/04/2011 | 497.25 | 498.5 | 493.5 | 495.5 |
| 02/07/2011 | 503.5 | 503.75 | 494.5 | 496.75 |
| 02/08/2011 | 494.5 | 504.75 | 490.5 | 492.75 |
| 02/09/2011 | 497.75 | 498 | 483.5 | 485 |
| 02/10/2011 | 482.5 | 486.75 | 478.75 | 482.75 |
| 02/14/2011 | 489.5 | 492.25 | 486.25 | 490.75 |
| 02/15/2011 | 493.5 | 494.25 | 490.5 | 491 |
| 02/16/2011 | 486.5 | 491 | 486.25 | 488 |
| 02/17/2011 | 491.25 | 493.5 | 486.25 | 488.25 |
| 02/18/2011 | 488.5 | 490.25 | 486.5 | 489.75 |
| 02/21/2011 | 488.5 | 488.5 | 485 | 487.5 |
| 02/22/2011 | 483.75 | 484.5 | 476 | 476.75 |
| 02/23/2011 | 474.5 | 477.25 | 471.25 | 473.25 |
| 02/24/2011 | 472.25 | 474 | 468.5 | 469.75 |
| 02/25/2011 | 471.5 | 474.5 | 468.5 | 473.25 |
| 02/28/2011 | 475 | 484.25 | 470.25 | 482.75 |
| 03/01/2011 | 486 | 496.5 | 480 | 496.25 |
| 03/02/2011 | 487.75 | 491.25 | 484.25 | 486.5 |
| 03/03/2011 | 489.5 | 495 | 488.5 | 494.75 |
| 03/04/2011 | 497.5 | 500 | 489 | 491 |
| 03/07/2011 | 487.5 | 488.25 | 477 | 479 |
| 03/08/2011 | 477.25 | 481.25 | 475.75 | 478.5 |
| 03/09/2011 | 483.5 | 486 | 478 | 479.5 |
| 03/10/2011 | 480.25 | 482 | 475.25 | 482 |
| 03/11/2011 | 475.5 | 481 | 473.75 | 474.5 |
| 03/14/2011 | 444.5 | 466.75 | 438.25 | 456 |
| 03/15/2011 | 442.5 | 442.75 | 402.5 | 416.25 |
| 03/16/2011 | 437.5 | 457.75 | 428.75 | 434 |
| 03/17/2011 | 407.75 | 426.25 | 405.5 | 421.5 |
| 03/18/2011 | 425.5 | 439.75 | 425.25 | 431.5 |
| 03/22/2011 | 444.25 | 447.75 | 439.25 | 446 |
| 03/23/2011 | 441.25 | 441.75 | 428.25 | 432 |
| 03/24/2011 | 433.5 | 437 | 431.5 | 435.75 |
| 03/25/2011 | 442.5 | 444 | 437 | 440.5 |
| 03/28/2011 | 442.5 | 445.5 | 437.75 | 441.5 |
| 03/29/2011 | 433.25 | 437.5 | 427.5 | 437.25 |
| 03/30/2011 | 445.5 | 461 | 443.25 | 460.75 |
| 03/31/2011 | 462 | 465.75 | 457 | 464.75 |
| 04/01/2011 | 460.5 | 463.25 | 453.5 | 454.75 |
| 04/04/2011 | 458.75 | 461 | 452.25 | 452.5 |
| 04/05/2011 | 457.25 | 457.25 | 447.75 | 449 |
| 04/06/2011 | 454.5 | 456 | 448.75 | 449.25 |
| 04/07/2011 | 459 | 459.75 | 452.75 | 454.5 |
| 04/08/2011 | 455 | 462.5 | 447.75 | 460.75 |
| 04/11/2011 | 456 | 456 | 450 | 452.25 |
| 04/12/2011 | 449.25 | 449.5 | 443 | 445.5 |
| 04/13/2011 | 444 | 453 | 443.75 | 449.25 |
| 04/14/2011 | 449.5 | 462.5 | 449.5 | 460.75 |
| 04/15/2011 | 458.5 | 459 | 453.25 | 455 |
| 04/18/2011 | 456.5 | 456.5 | 449 | 451.75 |
| 04/19/2011 | 446.25 | 446.25 | 441.25 | 444 |
| 04/20/2011 | 448.75 | 458 | 447.75 | 455.75 |
| 04/21/2011 | 459.75 | 463.5 | 457.5 | 461.25 |
| 04/22/2011 | 458.5 | 468.5 | 456.25 | 465.25 |
| 04/25/2011 | 465.25 | 468.75 | 462 | 462.5 |
| 04/26/2011 | 461.75 | 462 | 453.5 | 454.5 |
| 04/27/2011 | 458.5 | 472.5 | 456.25 | 469.25 |
| 04/28/2011 | 477.25 | 487.5 | 475 | 479.5 |
| 05/02/2011 | 484.25 | 486.25 | 479.5 | 480 |
| 05/06/2011 | 471.25 | 472.75 | 463 | 465 |
| 05/09/2011 | 466.75 | 466.75 | 460 | 463.25 |
| 05/10/2011 | 463.25 | 472.25 | 457.75 | 464 |
| 05/11/2011 | 472.5 | 475.5 | 455 | 458.25 |
| 05/12/2011 | 457.5 | 466 | 453 | 454 |
| 05/13/2011 | 451.5 | 453.25 | 442.75 | 450 |
| 05/16/2011 | 447 | 454 | 443.5 | 446.25 |
| 05/17/2011 | 448.25 | 453.5 | 446.5 | 451.75 |
| 05/18/2011 | 451.5 | 458.25 | 447.75 | 450.5 |
| 05/19/2011 | 450.5 | 452.5 | 445.25 | 446.25 |
| 05/20/2011 | 443.25 | 445.5 | 437.75 | 438.25 |
| 05/23/2011 | 437.5 | 438.25 | 431.75 | 437.75 |
| 05/24/2011 | 438 | 441 | 433.25 | 439.75 |
| 05/25/2011 | 440.25 | 446.5 | 434.25 | 435 |
| 05/26/2011 | 444.5 | 450.75 | 443 | 448.75 |
| 05/27/2011 | 447.25 | 448.5 | 443 | 443.25 |
| 05/30/2011 | 441.75 | 447.25 | 440 | 442.75 |
| 05/31/2011 | 442.5 | 448.5 | 439.25 | 447.75 |
| 06/01/2011 | 447.75 | 448 | 440.75 | 441.75 |
| 06/02/2011 | 434 | 434.25 | 428 | 432.25 |
| 06/03/2011 | 431.5 | 433 | 425.75 | 427.25 |
| 06/06/2011 | 430.5 | 432.5 | 426.75 | 429.75 |
| 06/07/2011 | 427.5 | 432.75 | 426 | 431.75 |
| 06/08/2011 | 430 | 432.5 | 427.75 | 431.25 |
| 06/09/2011 | 427.25 | 427.5 | 420 | 423.75 |
| 06/10/2011 | 428.25 | 440 | 428 | 432.75 |
| 06/13/2011 | 425.25 | 427.5 | 422.25 | 425.25 |
| 06/14/2011 | 425 | 431 | 423.25 | 429.25 |
| 06/15/2011 | 433.75 | 433.75 | 429.5 | 432 |
| 06/16/2011 | 425 | 429 | 421.25 | 421.5 |
| 06/17/2011 | 420 | 425 | 416.5 | 423.25 |
| 06/20/2011 | 427.5 | 427.5 | 418.25 | 419.75 |
| 06/21/2011 | 424.25 | 424.5 | 418.75 | 421.25 |
| 06/22/2011 | 425 | 427 | 422.75 | 426 |
| 06/23/2011 | 425 | 447.25 | 424.25 | 439.25 |
| 06/24/2011 | 439.5 | 445.5 | 438.75 | 442.25 |
| 06/27/2011 | 444.25 | 447.25 | 442.5 | 443 |
| 06/28/2011 | 449.5 | 452.25 | 446.25 | 448.25 |
| 06/29/2011 | 454 | 455 | 450.5 | 455 |
| 06/30/2011 | 455.75 | 457.5 | 448.5 | 451.25 |
| 07/01/2011 | 457.25 | 459.5 | 454.5 | 455.25 |
| 07/04/2011 | 462.5 | 462.75 | 455.75 | 457.5 |
| 07/05/2011 | 457 | 460 | 454.75 | 456.75 |
| 07/06/2011 | 459.25 | 466.25 | 457.25 | 466 |
| 07/07/2011 | 460.5 | 464.25 | 457.75 | 459.5 |
| 07/08/2011 | 467.75 | 470.75 | 464.25 | 467.75 |
| 07/11/2011 | 462.75 | 466.25 | 461.25 | 464.75 |
| 07/12/2011 | 456.75 | 459.25 | 454 | 458.25 |
| 07/13/2011 | 456.25 | 459.75 | 453.5 | 455 |
| 07/14/2011 | 452 | 458.75 | 448 | 453.5 |
| 07/15/2011 | 453.25 | 458.75 | 452 | 456.75 |
| 07/19/2011 | 457 | 457.5 | 453.5 | 453.75 |
| 07/20/2011 | 459.5 | 459.5 | 455.75 | 457 |
| 07/21/2011 | 459.5 | 459.75 | 455.75 | 459.5 |
| 07/22/2011 | 465.5 | 468.25 | 462.25 | 467.5 |
| 07/25/2011 | 462.5 | 464 | 460 | 463.25 |
| 07/26/2011 | 466.75 | 469.25 | 463.5 | 465.75 |
| 07/27/2011 | 460 | 461.25 | 457.5 | 460 |
| 07/28/2011 | 450.5 | 454.5 | 449.5 | 451.75 |
| 07/29/2011 | 453.5 | 455 | 446.5 | 447.75 |
| 08/01/2011 | 447 | 454.5 | 446.75 | 448.25 |
| 08/02/2011 | 446 | 446.25 | 440 | 443.75 |
| 08/03/2011 | 432.5 | 436.25 | 431.5 | 434.75 |
| 08/04/2011 | 433.5 | 442.5 | 431.5 | 435.75 |
| 08/05/2011 | 419.75 | 421.25 | 415.25 | 420.25 |
| 08/08/2011 | 410.5 | 415.5 | 406 | 412.75 |
| 08/09/2011 | 402.25 | 409.5 | 396.5 | 408.75 |
| 08/10/2011 | 415 | 419.75 | 411.5 | 413.75 |
| 08/11/2011 | 406 | 410.25 | 402 | 408 |
| 08/12/2011 | 410.5 | 412 | 398.25 | 401 |
| 08/15/2011 | 402.75 | 407 | 401.75 | 406.75 |
| 08/16/2011 | 406 | 408.25 | 401 | 405 |
| 08/17/2011 | 400.25 | 401 | 396 | 399.25 |
| 08/18/2011 | 397.75 | 398.25 | 388 | 389.25 |
| 08/19/2011 | 377.5 | 386 | 375.75 | 380.5 |
| 08/22/2011 | 377.5 | 380.25 | 373.25 | 374.25 |
| 08/23/2011 | 378.75 | 383.5 | 374.75 | 382.5 |
| 08/24/2011 | 386.5 | 388 | 373.75 | 375.25 |
| 08/25/2011 | 382.5 | 389.25 | 380.75 | 383.75 |
| 08/26/2011 | 380.75 | 388.25 | 380.25 | 387.25 |
| 08/29/2011 | 389.75 | 401.25 | 387.5 | 393.75 |
| 08/30/2011 | 399.5 | 401.75 | 388.5 | 389.25 |
| 08/31/2011 | 389.5 | 395 | 387.75 | 391 |
| 09/01/2011 | 391.75 | 399.75 | 391.5 | 398 |
| 09/02/2011 | 395.25 | 397 | 392 | 394.75 |
| 09/05/2011 | 389.25 | 390.75 | 381.5 | 383 |
| 09/06/2011 | 376.75 | 377.25 | 370 | 370.25 |
| 09/07/2011 | 380 | 384 | 375.5 | 382.25 |
| 09/08/2011 | 387 | 391 | 382.25 | 386 |
| 09/09/2011 | 382.25 | 385.75 | 379.25 | 381.5 |
| 09/12/2011 | 370 | 375.25 | 367 | 371 |
| 09/13/2011 | 385 | 387.5 | 379.25 | 384.5 |
| 09/14/2011 | 389.75 | 393.25 | 383 | 385.25 |
| 09/15/2011 | 387.25 | 393.25 | 385 | 388.25 |
| 09/16/2011 | 396.25 | 403.75 | 393.5 | 402.5 |
| 09/20/2011 | 422.5 | 423.75 | 410.5 | 414.75 |
| 09/21/2011 | 412.25 | 415 | 407.5 | 412.75 |
| 09/22/2011 | 405 | 410.25 | 401 | 409.25 |
| 09/26/2011 | 413.25 | 414.25 | 400.5 | 407 |
| 09/27/2011 | 411 | 411.25 | 402.25 | 410 |
| 09/28/2011 | 416.75 | 423.75 | 413.75 | 420.75 |
| 09/29/2011 | 414.25 | 424.75 | 407.75 | 423.75 |
| 09/30/2011 | 423.5 | 433.5 | 418.5 | 430.5 |
| 10/03/2011 | 420.5 | 424.25 | 407.5 | 415.75 |
| 10/04/2011 | 411.75 | 413 | 404.25 | 409.75 |
| 10/05/2011 | 417.25 | 420.5 | 411.5 | 417.5 |
| 10/06/2011 | 422.5 | 424.5 | 417.25 | 423.5 |
| 10/07/2011 | 425 | 430 | 415.5 | 416.25 |
| 10/11/2011 | 420.25 | 422 | 404.75 | 410.25 |
| 10/12/2011 | 406.25 | 414.25 | 406.25 | 412.75 |
| 10/13/2011 | 420.75 | 421.75 | 413 | 414.75 |
| 10/14/2011 | 412.75 | 422.75 | 397.5 | 414 |
| 10/17/2011 | 425 | 426.75 | 418.75 | 419.75 |
| 10/18/2011 | 411.25 | 413.25 | 405.5 | 411.5 |
| 10/19/2011 | 415.5 | 417.5 | 407.5 | 409.75 |
| 10/20/2011 | 407 | 408.25 | 401 | 405.75 |
| 10/21/2011 | 405 | 410.25 | 403 | 409.5 |
| 10/24/2011 | 414.25 | 422.5 | 412.5 | 420.5 |
| 10/25/2011 | 419.75 | 420 | 414.5 | 414.75 |
| 10/26/2011 | 412.75 | 417 | 406.25 | 413.25 |
| 10/27/2011 | 414.5 | 418.25 | 410.5 | 418 |
| 10/28/2011 | 426.25 | 429 | 422.75 | 426 |
| 10/31/2011 | 424.5 | 430.75 | 421.25 | 423.5 |
| 11/01/2011 | 415.5 | 417.5 | 399.75 | 404.5 |
| 11/02/2011 | 401.75 | 403 | 392.5 | 394.75 |
| 11/04/2011 | 402.25 | 409.5 | 397.5 | 408.25 |
| 11/07/2011 | 408.5 | 411.5 | 403.5 | 410 |
| 11/08/2011 | 412.75 | 413.75 | 406.5 | 410.25 |
| 11/09/2011 | 413 | 415.5 | 409.25 | 411.25 |
| 11/10/2011 | 401.25 | 406 | 398.75 | 402.5 |
| 11/11/2011 | 405.25 | 410.5 | 401.75 | 405.25 |
| 11/14/2011 | 410.25 | 411.5 | 405.5 | 407.75 |
| 11/15/2011 | 406 | 408.25 | 401.25 | 402.25 |
| 11/16/2011 | 403.75 | 407.5 | 400.75 | 401.5 |
| 11/17/2011 | 399.5 | 406 | 396.5 | 402.25 |
| 11/18/2011 | 396 | 399 | 390.5 | 391.25 |
| 11/21/2011 | 390 | 390.25 | 380.75 | 382.5 |
| 11/22/2011 | 377.5 | 386.75 | 376.75 | 379.75 |
| 11/24/2011 | 375.75 | 386.25 | 375.25 | 383.25 |
| 11/25/2011 | 380.25 | 389.25 | 379 | 385.75 |
| 11/28/2011 | 395.75 | 397 | 390 | 390.75 |
| 11/29/2011 | 394.5 | 404 | 392.25 | 401.75 |
| 11/30/2011 | 400.75 | 403.25 | 398.5 | 402 |
| 12/01/2011 | 412 | 414.75 | 408.25 | 409.5 |
| 12/02/2011 | 407.5 | 411 | 405.5 | 410.5 |
| 12/05/2011 | 413 | 413.75 | 410.25 | 411.25 |
| 12/06/2011 | 413 | 413.5 | 407 | 410.25 |
| 12/07/2011 | 411.75 | 415 | 409.25 | 414 |
| 12/08/2011 | 408.75 | 412 | 404.5 | 410.5 |
| 12/09/2011 | 398.25 | 412.5 | 397.25 | 407.25 |
| 12/12/2011 | 410.5 | 413.5 | 409 | 410.5 |
| 12/13/2011 | 402.75 | 406 | 399.75 | 405.25 |
| 12/14/2011 | 404 | 405.75 | 399.25 | 400.75 |
| 12/15/2011 | 397.5 | 399.5 | 392.25 | 393.25 |
| 12/16/2011 | 396.5 | 396.75 | 389 | 391.5 |
| 12/19/2011 | 388.5 | 394 | 387 | 389.5 |
| 12/20/2011 | 392.5 | 395.25 | 390 | 390.75 |
| 12/21/2011 | 398.75 | 399.5 | 393.25 | 394.25 |
| 12/22/2011 | 393.75 | 399.5 | 391.5 | 395.25 |
| 12/26/2011 | 402.5 | 405 | 400.5 | 402 |
| 12/27/2011 | 401.75 | 405 | 399.5 | 402.75 |
| 12/28/2011 | 401.75 | 402.75 | 395.5 | 397.25 |
| 12/29/2011 | 393.25 | 397.25 | 390.75 | 396.5 |
| 12/30/2011 | 398.25 | 399.5 | 395 | 398 |