Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suzuki Motor Corporation logo
7269.T
Suzuki Motor Corporation
06:30:00
1916.5 ¥
0.0000 (%0.00)
Previous Close: 1936
Day Low₺1904
Day High₺1945
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7269.T: Suzuki Motor Corporation Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 432.4667
CLOSE 432.2792

Low

LOW 332.75

High

HIGH 562.5
DATEOPENHIGHLOWCLOSE
01/04/2012407.5413.5406406.75
01/05/2012401403.25398.75401.5
01/06/2012399.5400.5393396
01/10/2012397.75398.5394.25395.25
01/11/2012394.5395.75387.75392.75
01/12/2012392.75394.5388.75391.25
01/13/2012396.5404.75396403.5
01/16/2012394.75398.25390397.5
01/17/2012402.5403395.5400
01/18/2012390395.25386.75394
01/19/2012398409.75398406
01/20/2012413.75419.75412417.25
01/23/2012413.75416.5408411.25
01/24/2012416.5426.25416.25421.25
01/25/2012428440.25426.75438
01/26/2012440.75441.5431.5433.75
01/27/2012435.5436.25430433.75
01/30/2012430435428430.25
01/31/2012434.5437.25431.5434.5
02/01/2012429.25443.25429.25438.75
02/02/2012439.5444.75439441.5
02/03/2012442.75446.5439.25444.25
02/06/2012453454.5447.75451.25
02/07/2012447.5448.75442443.25
02/08/2012450456.75449.75455.75
02/09/2012455.5455.5450.5451.75
02/10/2012452454.5445.5446.75
02/13/2012449450.25444.25446.25
02/14/2012445.25455.75444.75452.75
02/15/2012453.5472451.75468
02/16/2012466.75469.25462466.75
02/17/2012475479.25473473.75
02/20/2012482.5484.25479.25480.5
02/21/2012480483.5475.5478
02/22/2012478.75485.75476.5485
02/23/2012486.75490.75482490
02/24/2012487.25491.25486490.25
02/27/2012494.25495.75488.75488.75
02/28/2012480486.5478.25485.5
02/29/2012487.25490480481.75
03/01/2012487.25493.25482.75486
03/02/2012492492.25484.25488
03/05/2012488.25490480481.5
03/06/2012481.75484471.5474.25
03/07/2012464.75472.75464.75468.75
03/08/2012478.75482.25473.5482.25
03/09/2012492.25498488494.25
03/12/2012497.5499.25490.5490.5
03/13/2012493.25497.75492.25493.25
03/14/2012503.75507500.75500.75
03/15/2012503.75509.75503.5506.25
03/16/2012506506501.25502.5
03/19/2012506.5507498.25499.25
03/21/2012494.75495.75491492.5
03/22/2012491.75501.5491.25499
03/23/2012490.75497489.75493.75
03/26/2012495.25503494.25497
03/27/2012504.75506500.5504.75
03/28/2012502.5506498505
03/29/2012501.5504.5494496.25
03/30/2012495499491.25494.25
04/02/2012504.25509.25501.5506
04/03/2012499.75502.5495.5502
04/04/2012510518495495.25
04/05/2012495.25497.75489.25494
04/06/2012490.5494.75481.25483.5
04/09/2012473.5473.5465.75467.25
04/10/2012474.25486.5470.75476.5
04/11/2012466.5476.5465.5474
04/12/2012475481470478.75
04/13/2012481483469.5473.25
04/16/2012467.25471.25464.75465.25
04/17/2012469477.25458.75471
04/18/2012481482475.75480
04/19/2012475.75483.25474.5480
04/20/2012481.75483469474.75
04/23/2012475479.5469.5470
04/24/2012465476.75465472.75
04/25/2012481481472.5476.25
04/26/2012482482.5473.5475.75
04/27/2012475.75484.75469.25474.25
05/01/2012471.5472.5460462.25
05/02/2012466.25468.5461.5464.25
05/07/2012443.25452.5442.5448.5
05/08/2012453.5454.5448.75453
05/09/2012450450442.5445.25
05/10/2012443.75447439.5443.25
05/11/2012443.25449.75442.5445
05/14/2012443.25447440440.25
05/15/2012438.25442.75432437.5
05/16/2012438446.5436.25439.25
05/17/2012436441.75433.75439.75
05/18/2012428428.5422.75424
05/21/2012419.25425.5418.5421.25
05/22/2012421.25423.25417418.5
05/23/2012418.75420.25413.5414.25
05/24/2012412.75416.75409.5412.25
05/25/2012415.25416409.5411.75
05/28/2012414415.75406.75408.5
05/29/2012406.75408398.75408
05/30/2012408.5411405.25411
05/31/2012405408400.5408
06/01/2012405.25407.25398.25399
06/04/2012390.25397.5388.75390
06/05/2012394.75395.75389.5394.75
06/06/2012395.5401.5390.5401
06/07/2012405.25411.25401.5406.75
06/08/2012407.25408.5400.5405
06/11/2012414415.5406407.5
06/12/2012400407397.75403.25
06/13/2012406408.25403.25407
06/14/2012408.75409.5402407.5
06/15/2012408.75409.5402.75404.25
06/18/2012419.75419.75411.25412
06/19/2012409.25409.25401402.75
06/20/2012407409405.75406.25
06/21/2012408.5415.25407.75412.5
06/22/2012403.75405.5399.25401.25
06/25/2012403404.5397.5398.25
06/26/2012396.75401.5395.25397.5
06/27/2012398398389390.75
06/28/2012391395390.25392.5
06/29/2012395.25407.25394405.25
07/02/2012410.25410.25404.25405.75
07/03/2012407.25411.5405.75409.5
07/04/2012412.5413.5407.5407.5
07/05/2012406.5412405.5412
07/06/2012412412.25403.5407
07/09/2012400.25402394.25395.75
07/10/2012396399.75392.75392.75
07/11/2012392.75393.75387.5390
07/12/2012391.75392.25384.5386
07/13/2012384.25387.5380.75382.25
07/17/2012382.75383.25377.5378.5
07/18/2012379381.5376.5377
07/19/2012377.25378.5361.5362.75
07/20/2012355.25365.75353355.5
07/23/2012351.25354340.5341.5
07/24/2012339.5350.5339347.5
07/25/2012345.75345.75339341.75
07/26/2012342343332.75340
07/27/2012343.5351341.75345.75
07/30/2012352356.75350.75352
07/31/2012355.5363.25351.75360.25
08/01/2012356.75356.75351.5353.75
08/02/2012351.75357.75351353.25
08/03/2012347.25366.75345365.5
08/06/2012368.5368.75360366.5
08/07/2012362.25370.5360.25369.75
08/08/2012373.75382.25371.75374
08/09/2012374380.5372.5378
08/10/2012379381.25372374.5
08/13/2012376382.25372.5374.75
08/14/2012374.75377373374.75
08/15/2012376.75378.75374.5376.75
08/16/2012377.5389377384.5
08/17/2012385392.25382391.5
08/20/2012396.25396.5387389.25
08/21/2012388.5391.75387.5390.75
08/22/2012390390.5381387
08/23/2012382.25387.25380.5386.25
08/24/2012380381.5375.5380.5
08/27/2012385.75388.25382382
08/28/2012380.25380.75370371.75
08/29/2012372375.5371.75373.5
08/30/2012374.5376.75369.25370
08/31/2012364.25365.75355.5357
09/03/2012355360351.5355.75
09/04/2012355.5355.75350.75353.75
09/05/2012349.75349.75340.25340.75
09/06/2012343.25346.75338.5344.25
09/07/2012358.25358.25352.25357.75
09/10/2012357.75360.5356356.75
09/11/2012352.75355.75350.75355.5
09/12/2012354.75361.75353.25361.75
09/13/2012362.25366.75358.5362.5
09/14/2012366.5373.5366.5371.75
09/18/2012375.5379.75369.5370.75
09/19/2012374.25378.75370.75372.75
09/20/2012371.75377365366.25
09/21/2012365.25370.75364.75367.25
09/24/2012368368.5360.5365.5
09/25/2012365.5383.75365.5383.5
09/26/2012383.25390.25378379.5
09/27/2012382387.5379.75384.75
09/28/2012391.25392.5377.25378.75
10/01/2012378.5392.5375.5391.75
10/02/2012397403.5395395.75
10/03/2012398.75406.5398.25404.75
10/04/2012406.75421.75405.5411.75
10/05/2012412414.75400.25409.25
10/09/2012409.25410.5399.25400.5
10/10/2012395.75405395.5403.25
10/11/2012396.25402.5392.75401
10/12/2012410.75412.75403406
10/15/2012405419.25405418
10/16/2012419.75421.25415.25419.75
10/17/2012424.25436422.25427.25
10/18/2012426.75429.75421.75428.75
10/19/2012426.5433.25425.25431
10/22/2012421.25433.25420.25431
10/23/2012437.25440430.75437.5
10/24/2012440.75457440449
10/25/2012442.75448.75435.75447.75
10/26/2012451.75453441.5441.5
10/29/2012445446.5437438
10/30/2012439451.25438.25441.25
10/31/2012441.75459.25439.25452
11/01/2012457.75460451.25457.75
11/02/2012461463.5452.75454.75
11/05/2012453.75459.75453458.75
11/06/2012451.5462.25450461.75
11/07/2012463.75466.75454457.5
11/08/2012450454.75444.5447.75
11/09/2012448.75448.75435.25439
11/12/2012442463.25441.25458.75
11/13/2012459462.25443.75446.5
11/14/2012445.5454.75441.75445.25
11/15/2012448.25456.75444.5456.5
11/16/2012458.5469.25457.25467.75
11/19/2012475479.5466.5466.5
11/20/2012472475.75467.25471.25
11/21/2012474.5486472.25475.5
11/22/2012483.5487.25478.75482
11/26/2012483.75491.25481.5481.75
11/27/2012483485473.25479.75
11/28/2012479.75482.25475480.5
11/29/2012487.75491.25482.75487.75
11/30/2012490.25493.75485.25489
12/03/2012494.75495.5482.25484.25
12/04/2012484493.25481.25487
12/05/2012477486.5475.5480.5
12/06/2012485.75486.75479.5479.5
12/07/2012481.25483.75478480.75
12/10/2012482.75483477.25481.75
12/11/2012487.25502.75487501.5
12/12/2012501.75503494.5497.25
12/13/2012501.25510497.5498.5
12/14/2012503.25510.5500.25506.75
12/17/2012515515.25508508.25
12/18/2012510.5513.5508.5510.5
12/19/2012520.5533.75519.5533
12/20/2012533.25543526.25530.75
12/21/2012543.25549.25528530.5
12/25/2012540543533.5534.75
12/26/2012541.75545.75537544.25
12/27/2012547.5553.75543550
12/28/2012555562.5554560.5