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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 599.7837
CLOSE 599.4714
Low
LOW 512.25
High
HIGH 729.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 598 | 606.75 | 592.75 | 605 |
| 01/07/2013 | 606.5 | 611 | 586.75 | 588.75 |
| 01/08/2013 | 570 | 582.25 | 567.25 | 575.75 |
| 01/09/2013 | 557 | 580.25 | 555 | 573.75 |
| 01/10/2013 | 576.25 | 583.75 | 574.5 | 575.75 |
| 01/11/2013 | 583 | 592.25 | 577 | 586.5 |
| 01/15/2013 | 602.5 | 610.25 | 602 | 604.25 |
| 01/16/2013 | 604.5 | 604.75 | 588.25 | 588.5 |
| 01/17/2013 | 586.25 | 595.5 | 575.25 | 586.25 |
| 01/18/2013 | 601 | 609.25 | 594.5 | 602.5 |
| 01/21/2013 | 603.75 | 604.5 | 587.75 | 587.75 |
| 01/22/2013 | 587 | 588.25 | 574.5 | 579.5 |
| 01/23/2013 | 575 | 579 | 567.75 | 568 |
| 01/24/2013 | 562.25 | 578 | 562.25 | 576.25 |
| 01/25/2013 | 585.25 | 601.25 | 585.25 | 599.5 |
| 01/28/2013 | 607.25 | 607.5 | 585.75 | 585.75 |
| 01/29/2013 | 582.5 | 597.25 | 580 | 592.75 |
| 01/30/2013 | 592.5 | 602.5 | 590.25 | 600 |
| 01/31/2013 | 599 | 601 | 591.75 | 598.25 |
| 02/01/2013 | 605.5 | 616 | 604.5 | 608.5 |
| 02/04/2013 | 613.25 | 615.75 | 597 | 600.25 |
| 02/05/2013 | 591.5 | 595 | 586.75 | 587.25 |
| 02/06/2013 | 595 | 611.25 | 593.25 | 605.25 |
| 02/07/2013 | 608 | 612.25 | 601.75 | 602.5 |
| 02/08/2013 | 590 | 603 | 568.5 | 570 |
| 02/12/2013 | 578 | 585.25 | 571 | 571 |
| 02/13/2013 | 579.75 | 585.5 | 574 | 577.25 |
| 02/14/2013 | 577.5 | 584.75 | 569 | 582.75 |
| 02/15/2013 | 582.75 | 586.75 | 573.75 | 580 |
| 02/18/2013 | 575 | 582 | 572 | 577 |
| 02/19/2013 | 573.25 | 577.25 | 572 | 573.25 |
| 02/20/2013 | 579 | 585 | 572.75 | 576.75 |
| 02/21/2013 | 571.75 | 572.75 | 562.75 | 563.25 |
| 02/22/2013 | 553.25 | 563.75 | 552 | 562.75 |
| 02/25/2013 | 571.25 | 571.75 | 560.25 | 562.5 |
| 02/26/2013 | 545.75 | 556.25 | 545.25 | 551 |
| 02/27/2013 | 552.5 | 552.5 | 543 | 543.75 |
| 02/28/2013 | 554 | 555.5 | 548.25 | 554.25 |
| 03/01/2013 | 548.25 | 556.5 | 547.5 | 554.5 |
| 03/04/2013 | 553.75 | 558.75 | 550.5 | 553 |
| 03/05/2013 | 554.25 | 554.5 | 544 | 544.25 |
| 03/06/2013 | 547.75 | 560.75 | 547.75 | 560 |
| 03/07/2013 | 562.75 | 568.75 | 556.5 | 568.75 |
| 03/08/2013 | 569.25 | 571.75 | 563.5 | 570 |
| 03/11/2013 | 573.5 | 579.25 | 570.5 | 577 |
| 03/12/2013 | 578.25 | 581 | 565 | 566 |
| 03/13/2013 | 562.5 | 571.75 | 562 | 566.5 |
| 03/14/2013 | 574.75 | 574.75 | 562 | 567 |
| 03/15/2013 | 562 | 568.5 | 552.5 | 565.25 |
| 03/18/2013 | 551 | 553 | 547.25 | 549 |
| 03/19/2013 | 555 | 557.25 | 549 | 549.25 |
| 03/21/2013 | 552.25 | 557.5 | 550 | 550.75 |
| 03/22/2013 | 549.75 | 552.5 | 547.5 | 547.5 |
| 03/25/2013 | 557.25 | 557.25 | 550.5 | 553.5 |
| 03/26/2013 | 551 | 552.5 | 541.5 | 542.25 |
| 03/27/2013 | 541.5 | 541.5 | 532 | 532.5 |
| 03/28/2013 | 531.25 | 536 | 522.75 | 524.75 |
| 03/29/2013 | 532.5 | 535.5 | 526.25 | 527.75 |
| 04/01/2013 | 541.25 | 550 | 534 | 534.75 |
| 04/02/2013 | 532.5 | 533 | 512.25 | 514.5 |
| 04/03/2013 | 522.25 | 527.75 | 516 | 522.5 |
| 04/04/2013 | 524.75 | 537.5 | 517 | 536.25 |
| 04/05/2013 | 550.75 | 554 | 521.75 | 522.75 |
| 04/08/2013 | 560.25 | 566 | 552.5 | 565.25 |
| 04/09/2013 | 575.75 | 588.5 | 575.25 | 583.25 |
| 04/10/2013 | 587.25 | 589.25 | 577.75 | 585.75 |
| 04/11/2013 | 591.25 | 601.75 | 589.25 | 601.75 |
| 04/12/2013 | 594 | 597 | 584.5 | 589.75 |
| 04/15/2013 | 581.75 | 585.75 | 575 | 578.75 |
| 04/16/2013 | 567 | 582.25 | 566.75 | 572.5 |
| 04/17/2013 | 575.75 | 593 | 574.25 | 591.5 |
| 04/18/2013 | 587 | 588.5 | 573.25 | 576.5 |
| 04/19/2013 | 576.5 | 581.25 | 573 | 579.25 |
| 04/22/2013 | 591.75 | 599.5 | 584 | 586 |
| 04/23/2013 | 580.5 | 587 | 577.5 | 586 |
| 04/24/2013 | 598.25 | 599 | 586.25 | 592 |
| 04/25/2013 | 595 | 603.25 | 592 | 593.25 |
| 04/26/2013 | 594.75 | 600.25 | 587.25 | 587.5 |
| 04/30/2013 | 612.5 | 635.25 | 605.25 | 624.5 |
| 05/01/2013 | 621.5 | 637.25 | 619.25 | 634.25 |
| 05/02/2013 | 624 | 628.75 | 609.75 | 612.5 |
| 05/07/2013 | 636.25 | 662.75 | 633.5 | 657 |
| 05/08/2013 | 648.5 | 661.75 | 648.5 | 649 |
| 05/09/2013 | 661.25 | 665.75 | 647 | 647.5 |
| 05/10/2013 | 670 | 697 | 665 | 696.25 |
| 05/13/2013 | 720.75 | 729.75 | 708.25 | 713.75 |
| 05/14/2013 | 720 | 722.5 | 696.25 | 698.5 |
| 05/15/2013 | 712.5 | 717.5 | 706.25 | 713 |
| 05/16/2013 | 719.75 | 722.5 | 697 | 709.25 |
| 05/17/2013 | 701 | 708 | 696.25 | 704 |
| 05/20/2013 | 704 | 706 | 697.5 | 700.5 |
| 05/21/2013 | 703 | 712 | 702.25 | 711.75 |
| 05/22/2013 | 712.5 | 723.75 | 711.25 | 715.25 |
| 05/23/2013 | 722 | 728.5 | 653 | 653 |
| 05/24/2013 | 665.5 | 703.75 | 645.25 | 676.75 |
| 05/27/2013 | 687.25 | 687.5 | 650 | 650 |
| 05/28/2013 | 644.25 | 669.25 | 635.5 | 665.75 |
| 05/29/2013 | 681.75 | 684 | 652.5 | 659.75 |
| 05/30/2013 | 635 | 655 | 629.75 | 633.25 |
| 05/31/2013 | 633.5 | 637.5 | 622.75 | 627.25 |
| 06/03/2013 | 614.75 | 624.25 | 600.5 | 601.5 |
| 06/04/2013 | 600.25 | 632.5 | 599.25 | 629.25 |
| 06/05/2013 | 629.5 | 637.25 | 609.75 | 612.75 |
| 06/06/2013 | 606 | 622.25 | 598.75 | 598.75 |
| 06/07/2013 | 589.25 | 603.25 | 573.75 | 585.75 |
| 06/10/2013 | 606.25 | 608.25 | 592 | 608.25 |
| 06/11/2013 | 610.75 | 623.5 | 603.5 | 603.5 |
| 06/12/2013 | 585.5 | 585.75 | 568.5 | 577.5 |
| 06/13/2013 | 561.75 | 561.75 | 535.25 | 535.5 |
| 06/14/2013 | 549.5 | 565 | 541.25 | 542.5 |
| 06/17/2013 | 537.25 | 552.25 | 528 | 551.5 |
| 06/18/2013 | 551.5 | 558.75 | 543.75 | 549.25 |
| 06/19/2013 | 569.25 | 573.25 | 553 | 560.5 |
| 06/20/2013 | 552 | 560 | 520.5 | 525.75 |
| 06/21/2013 | 515 | 550 | 512.75 | 545.75 |
| 06/24/2013 | 550.5 | 555.25 | 542.5 | 543.75 |
| 06/25/2013 | 546.75 | 557.5 | 532.5 | 544.25 |
| 06/26/2013 | 550.25 | 554 | 539 | 539.75 |
| 06/27/2013 | 540.5 | 555 | 538.5 | 553.5 |
| 06/28/2013 | 561.5 | 575.25 | 555.25 | 571.75 |
| 07/01/2013 | 582.5 | 584 | 568.5 | 583.25 |
| 07/02/2013 | 583.5 | 603 | 575.25 | 603 |
| 07/03/2013 | 603.5 | 617 | 603.25 | 615 |
| 07/04/2013 | 606.25 | 615.75 | 602.75 | 607 |
| 07/05/2013 | 603 | 612.5 | 603 | 611 |
| 07/08/2013 | 623.25 | 624.75 | 605.25 | 608 |
| 07/09/2013 | 617 | 620 | 607 | 611.75 |
| 07/10/2013 | 610.25 | 616.25 | 606.25 | 611.75 |
| 07/11/2013 | 602.5 | 622.25 | 599.75 | 621.25 |
| 07/12/2013 | 621 | 637.5 | 618 | 635.5 |
| 07/16/2013 | 647.5 | 651.75 | 622.25 | 625 |
| 07/17/2013 | 624.75 | 627.5 | 620.25 | 622.25 |
| 07/18/2013 | 622.25 | 635.75 | 618.75 | 635 |
| 07/19/2013 | 637.5 | 640 | 613.5 | 620.75 |
| 07/22/2013 | 621.25 | 631.25 | 617.25 | 628.5 |
| 07/23/2013 | 621.75 | 629.75 | 618.75 | 626 |
| 07/24/2013 | 627.75 | 654 | 625.5 | 636 |
| 07/25/2013 | 631 | 635.25 | 622.25 | 624 |
| 07/26/2013 | 600 | 620 | 598.25 | 610.25 |
| 07/29/2013 | 577.5 | 592.75 | 575.75 | 587 |
| 07/30/2013 | 587 | 611.25 | 587 | 610 |
| 07/31/2013 | 590.25 | 599.5 | 585.25 | 587.75 |
| 08/01/2013 | 584.5 | 607 | 578.75 | 607 |
| 08/02/2013 | 637 | 648.5 | 626.25 | 642.25 |
| 08/05/2013 | 636 | 647 | 631.5 | 635.25 |
| 08/06/2013 | 628.75 | 642.5 | 626.5 | 640.25 |
| 08/07/2013 | 630 | 636.25 | 618 | 620.5 |
| 08/08/2013 | 617.75 | 635.5 | 614 | 617.5 |
| 08/09/2013 | 615 | 617.25 | 603.75 | 613.75 |
| 08/12/2013 | 607.5 | 612 | 599.25 | 607 |
| 08/13/2013 | 613.75 | 635 | 612.5 | 633.75 |
| 08/14/2013 | 637.5 | 641.5 | 625.75 | 641 |
| 08/15/2013 | 624.5 | 632.5 | 617.25 | 620.25 |
| 08/16/2013 | 607.5 | 615.25 | 606.5 | 610.5 |
| 08/19/2013 | 607.5 | 610 | 596.25 | 604.25 |
| 08/20/2013 | 595 | 595.25 | 551.25 | 556 |
| 08/21/2013 | 561.25 | 569.75 | 548.5 | 554.75 |
| 08/22/2013 | 554.5 | 554.5 | 540.25 | 542.75 |
| 08/23/2013 | 542.25 | 563.25 | 540.5 | 559.25 |
| 08/26/2013 | 552.75 | 555.5 | 545.5 | 548.5 |
| 08/27/2013 | 546.25 | 551.5 | 542.75 | 544 |
| 08/28/2013 | 522.5 | 525.75 | 513.5 | 514.75 |
| 08/29/2013 | 515.5 | 533.75 | 515.5 | 526 |
| 08/30/2013 | 537.25 | 543.25 | 523.5 | 528 |
| 09/02/2013 | 528.25 | 528.25 | 517 | 525.75 |
| 09/03/2013 | 538.25 | 549.5 | 538.25 | 544.25 |
| 09/04/2013 | 540 | 543.5 | 533.75 | 542.5 |
| 09/05/2013 | 548.75 | 557 | 548 | 554 |
| 09/06/2013 | 555.75 | 557.5 | 544 | 552.75 |
| 09/09/2013 | 570 | 570 | 554.25 | 558.75 |
| 09/10/2013 | 562 | 567 | 557.75 | 565.75 |
| 09/11/2013 | 571.25 | 576.75 | 565.25 | 567 |
| 09/12/2013 | 565 | 565.25 | 553.25 | 557.5 |
| 09/13/2013 | 552.75 | 558.75 | 548.25 | 557.25 |
| 09/17/2013 | 557.5 | 561 | 550 | 559 |
| 09/18/2013 | 561.25 | 570.75 | 554.75 | 565.75 |
| 09/19/2013 | 575.5 | 597.5 | 574.25 | 597.25 |
| 09/20/2013 | 597.75 | 606.5 | 586.75 | 589.75 |
| 09/24/2013 | 587 | 598.5 | 580.25 | 590 |
| 09/25/2013 | 590.5 | 598.5 | 590.5 | 591.75 |
| 09/26/2013 | 599.5 | 610.25 | 593.5 | 610 |
| 09/27/2013 | 606.25 | 607 | 598.25 | 598.75 |
| 09/30/2013 | 591 | 597.5 | 584.75 | 588 |
| 10/01/2013 | 590 | 600.25 | 586.5 | 595.25 |
| 10/02/2013 | 600.5 | 607 | 590 | 591 |
| 10/03/2013 | 590 | 594.25 | 586.5 | 590 |
| 10/04/2013 | 583.75 | 585.25 | 574 | 576.75 |
| 10/07/2013 | 576.5 | 579 | 564.75 | 569 |
| 10/08/2013 | 569.25 | 575.5 | 565.75 | 571.5 |
| 10/09/2013 | 565 | 573.75 | 557.75 | 573.5 |
| 10/10/2013 | 576 | 582.5 | 570.75 | 582.25 |
| 10/11/2013 | 589.5 | 598.5 | 587.75 | 593.25 |
| 10/15/2013 | 593.25 | 595.75 | 584.75 | 586.5 |
| 10/16/2013 | 587.5 | 591 | 583.75 | 586 |
| 10/17/2013 | 591.5 | 599.5 | 591.25 | 599 |
| 10/18/2013 | 605.5 | 607.25 | 599.25 | 603.25 |
| 10/21/2013 | 615 | 626.75 | 614.75 | 617.5 |
| 10/22/2013 | 617.5 | 618 | 609.25 | 613.25 |
| 10/23/2013 | 622.5 | 627.25 | 607.75 | 607.75 |
| 10/24/2013 | 602.25 | 608.25 | 593 | 607.25 |
| 10/25/2013 | 608 | 610.5 | 594.5 | 594.5 |
| 10/28/2013 | 604.75 | 605.5 | 595.5 | 603 |
| 10/29/2013 | 601.5 | 615.5 | 600 | 609.75 |
| 10/30/2013 | 615.5 | 616.75 | 611.5 | 615.5 |
| 10/31/2013 | 612.25 | 618.75 | 612.25 | 615.25 |
| 11/01/2013 | 612.25 | 620 | 611.25 | 620 |
| 11/05/2013 | 617.75 | 625 | 608.75 | 615 |
| 11/06/2013 | 614.75 | 625 | 609 | 619.25 |
| 11/07/2013 | 622.5 | 623 | 614.5 | 617 |
| 11/08/2013 | 599.5 | 600.5 | 583.75 | 587.25 |
| 11/11/2013 | 592.25 | 594.25 | 589 | 591.25 |
| 11/12/2013 | 595 | 602.5 | 592.25 | 599.5 |
| 11/13/2013 | 598.5 | 609.5 | 598 | 604.25 |
| 11/14/2013 | 599.5 | 612.25 | 597.5 | 606.75 |
| 11/15/2013 | 611.25 | 618.75 | 608.5 | 614.75 |
| 11/18/2013 | 618.25 | 621.5 | 616.25 | 618.75 |
| 11/19/2013 | 617.75 | 620 | 614.25 | 617.75 |
| 11/20/2013 | 621 | 623.25 | 618.75 | 619.25 |
| 11/21/2013 | 623.25 | 629 | 620.25 | 626.75 |
| 11/22/2013 | 631 | 632 | 619 | 620.25 |
| 11/25/2013 | 625 | 628 | 616.25 | 627.5 |
| 11/26/2013 | 620 | 632 | 619 | 628 |
| 11/27/2013 | 633.5 | 646 | 633.25 | 641.25 |
| 11/28/2013 | 650 | 658.25 | 649.5 | 656 |
| 11/29/2013 | 654 | 662 | 652.5 | 657.5 |
| 12/02/2013 | 655.25 | 657.75 | 644.25 | 649 |
| 12/03/2013 | 650.25 | 653.75 | 648 | 649.5 |
| 12/04/2013 | 642.5 | 653 | 641 | 648 |
| 12/05/2013 | 635.5 | 642.5 | 631.5 | 635.75 |
| 12/06/2013 | 635.5 | 641 | 633 | 640 |
| 12/09/2013 | 642.75 | 659.5 | 642.5 | 655.25 |
| 12/10/2013 | 651.25 | 660 | 651.25 | 656.25 |
| 12/11/2013 | 650.5 | 672.75 | 650.25 | 655.25 |
| 12/12/2013 | 652.75 | 659 | 645.25 | 653 |
| 12/13/2013 | 646.5 | 657.25 | 633.25 | 651.5 |
| 12/16/2013 | 653.75 | 653.75 | 641.5 | 648.5 |
| 12/17/2013 | 656.5 | 664.5 | 655 | 661.5 |
| 12/18/2013 | 658.75 | 681 | 658.75 | 679.75 |
| 12/19/2013 | 690.5 | 698.5 | 688.25 | 691.5 |
| 12/20/2013 | 680.25 | 688.25 | 679.5 | 686.75 |
| 12/24/2013 | 691 | 693.75 | 685.5 | 688.5 |
| 12/25/2013 | 687.5 | 693.5 | 686.5 | 693.5 |
| 12/26/2013 | 695 | 700 | 692 | 697.75 |
| 12/27/2013 | 700 | 703.5 | 692.25 | 703.25 |
| 12/30/2013 | 704.5 | 707.5 | 699 | 707 |