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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 789.1368
CLOSE 789.7521
Low
LOW 624.25
High
HIGH 1,010.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2014 | 700 | 705.25 | 690 | 697.25 |
| 01/07/2014 | 698.5 | 707.25 | 697.75 | 701.5 |
| 01/08/2014 | 709.5 | 723 | 709 | 722.5 |
| 01/09/2014 | 727.75 | 732 | 718.25 | 723.5 |
| 01/10/2014 | 713 | 726.5 | 708.5 | 726.25 |
| 01/14/2014 | 719.75 | 737.5 | 717.25 | 723.25 |
| 01/15/2014 | 737.5 | 740 | 730.25 | 739.25 |
| 01/16/2014 | 742.5 | 743.75 | 733.5 | 734.5 |
| 01/17/2014 | 728.25 | 733.25 | 719.5 | 727.5 |
| 01/20/2014 | 723.75 | 732.5 | 719 | 731 |
| 01/21/2014 | 735.25 | 745.5 | 732.75 | 736 |
| 01/22/2014 | 732.75 | 736.5 | 720.25 | 729 |
| 01/23/2014 | 735.25 | 735.75 | 718.25 | 719 |
| 01/24/2014 | 708.75 | 713 | 697 | 701 |
| 01/27/2014 | 681 | 687.5 | 678 | 678.5 |
| 01/28/2014 | 677.5 | 683.25 | 672 | 677.25 |
| 01/29/2014 | 686.75 | 695 | 680.25 | 691.25 |
| 01/30/2014 | 678 | 680.75 | 663.25 | 671.75 |
| 01/31/2014 | 682.25 | 682.5 | 666.5 | 673 |
| 02/03/2014 | 661.5 | 668.75 | 654.75 | 655.5 |
| 02/04/2014 | 642.75 | 645.75 | 627.5 | 627.5 |
| 02/05/2014 | 630.25 | 637.75 | 624.25 | 634.5 |
| 02/06/2014 | 632.75 | 646 | 632 | 642.25 |
| 02/07/2014 | 674.75 | 677 | 648 | 655.75 |
| 02/10/2014 | 664 | 665.25 | 654 | 656.5 |
| 02/12/2014 | 661.75 | 671.75 | 660.5 | 667.25 |
| 02/13/2014 | 669.25 | 670.5 | 652.5 | 654.75 |
| 02/14/2014 | 647.5 | 655 | 627.75 | 636.25 |
| 02/17/2014 | 635.75 | 644.25 | 628 | 643.5 |
| 02/18/2014 | 650 | 677.25 | 643.5 | 674 |
| 02/19/2014 | 666.5 | 673.75 | 661.75 | 665 |
| 02/20/2014 | 662.5 | 667.5 | 639.75 | 646.75 |
| 02/21/2014 | 649.75 | 655.75 | 648 | 653.5 |
| 02/24/2014 | 662.5 | 671.5 | 658.25 | 669 |
| 02/25/2014 | 675.5 | 684.75 | 672 | 679.5 |
| 02/26/2014 | 679.25 | 687 | 670.25 | 676.25 |
| 02/27/2014 | 681 | 701.75 | 677.75 | 697 |
| 02/28/2014 | 692.5 | 693.25 | 678.5 | 682.75 |
| 03/03/2014 | 675.25 | 680.75 | 658 | 672.25 |
| 03/04/2014 | 660.75 | 676 | 658 | 671 |
| 03/05/2014 | 680.5 | 682.25 | 669.75 | 680.75 |
| 03/06/2014 | 685.75 | 695.25 | 679.25 | 691.25 |
| 03/07/2014 | 695 | 698.5 | 681.25 | 686.25 |
| 03/10/2014 | 680.75 | 693.5 | 680.5 | 682.25 |
| 03/11/2014 | 689.75 | 694.75 | 682.75 | 687.25 |
| 03/12/2014 | 680.25 | 680.75 | 669.75 | 671.25 |
| 03/13/2014 | 669 | 676 | 666.75 | 667.75 |
| 03/14/2014 | 648.75 | 650.75 | 639.75 | 641.25 |
| 03/17/2014 | 632.5 | 647.75 | 631.75 | 646 |
| 03/18/2014 | 668.75 | 668.75 | 651 | 657.75 |
| 03/19/2014 | 661.25 | 661.25 | 641 | 649 |
| 03/20/2014 | 654.25 | 654.75 | 637 | 637.75 |
| 03/24/2014 | 641.75 | 653.75 | 639 | 650.25 |
| 03/25/2014 | 659.25 | 659.25 | 643.25 | 652.5 |
| 03/26/2014 | 652.5 | 658.5 | 649.5 | 657.5 |
| 03/27/2014 | 656.75 | 662.75 | 647.75 | 660.25 |
| 03/28/2014 | 661 | 663.25 | 655.25 | 663.25 |
| 03/31/2014 | 668.25 | 675.5 | 662.75 | 673.5 |
| 04/01/2014 | 670.5 | 678.25 | 667.75 | 675.5 |
| 04/02/2014 | 682.5 | 702.5 | 682.5 | 685.5 |
| 04/03/2014 | 694.25 | 704.5 | 693.75 | 701.5 |
| 04/04/2014 | 698 | 701.25 | 696.25 | 697.75 |
| 04/07/2014 | 690 | 696 | 688.25 | 691.75 |
| 04/08/2014 | 691.25 | 699 | 685.5 | 690.75 |
| 04/09/2014 | 676.25 | 676.5 | 659.5 | 662.75 |
| 04/10/2014 | 675.25 | 675.25 | 657.5 | 660.25 |
| 04/11/2014 | 651 | 664.25 | 645.75 | 660.75 |
| 04/14/2014 | 665.25 | 690.25 | 663.75 | 680.75 |
| 04/15/2014 | 686 | 695.75 | 678.75 | 684 |
| 04/16/2014 | 689.75 | 699.75 | 687.5 | 698.5 |
| 04/17/2014 | 700.5 | 720.75 | 699.75 | 714.25 |
| 04/18/2014 | 714.5 | 717 | 709.25 | 712.25 |
| 04/21/2014 | 709 | 712.25 | 695.5 | 703.25 |
| 04/22/2014 | 705 | 716 | 704 | 704.75 |
| 04/23/2014 | 708 | 713.75 | 699.5 | 703 |
| 04/24/2014 | 703 | 707.25 | 687.25 | 693.5 |
| 04/25/2014 | 684.25 | 689 | 676.25 | 683.5 |
| 04/28/2014 | 662.75 | 667.75 | 651.5 | 659.5 |
| 04/30/2014 | 647 | 667.25 | 647 | 658.75 |
| 05/01/2014 | 662.5 | 675 | 662.5 | 669.5 |
| 05/02/2014 | 663 | 666.75 | 657 | 660 |
| 05/07/2014 | 650 | 651.75 | 639.25 | 639.5 |
| 05/08/2014 | 642.5 | 647.5 | 637.25 | 638.5 |
| 05/09/2014 | 640.25 | 651.75 | 631.5 | 649.25 |
| 05/12/2014 | 661.75 | 675.75 | 657.5 | 662.75 |
| 05/13/2014 | 682.5 | 696.75 | 682.5 | 687.25 |
| 05/14/2014 | 690 | 708.25 | 686 | 705 |
| 05/15/2014 | 698.25 | 704.5 | 693.5 | 694.25 |
| 05/16/2014 | 687.75 | 703.75 | 680 | 699.5 |
| 05/19/2014 | 701.5 | 716.5 | 696.75 | 704 |
| 05/20/2014 | 707.5 | 718.25 | 707.5 | 708.75 |
| 05/21/2014 | 701.75 | 707.25 | 696.5 | 705.75 |
| 05/22/2014 | 725 | 737.5 | 721.5 | 734 |
| 05/23/2014 | 735 | 752.25 | 732.75 | 750.75 |
| 05/26/2014 | 761.5 | 775.75 | 759.75 | 775 |
| 05/27/2014 | 775 | 796.5 | 762.75 | 765.25 |
| 05/28/2014 | 771.5 | 779.75 | 756.75 | 759.5 |
| 05/29/2014 | 753.25 | 772.25 | 751.25 | 767.5 |
| 05/30/2014 | 762.5 | 769.25 | 756.25 | 756.25 |
| 06/02/2014 | 762.25 | 774.25 | 759.75 | 770.25 |
| 06/03/2014 | 780.75 | 794 | 779 | 783 |
| 06/04/2014 | 780.75 | 783.5 | 771 | 782.25 |
| 06/05/2014 | 784.25 | 784.75 | 773 | 777.75 |
| 06/06/2014 | 781.25 | 782.25 | 766 | 775 |
| 06/09/2014 | 779.25 | 779.25 | 766 | 769 |
| 06/10/2014 | 773 | 777.25 | 770.5 | 775.75 |
| 06/11/2014 | 777.75 | 783 | 776 | 780.75 |
| 06/12/2014 | 766 | 776.25 | 762.5 | 774.5 |
| 06/13/2014 | 773.25 | 788.5 | 766 | 787.75 |
| 06/16/2014 | 782.75 | 787 | 771.5 | 776.25 |
| 06/17/2014 | 776.5 | 791.5 | 772.5 | 788 |
| 06/18/2014 | 793.5 | 807.5 | 789.25 | 805.75 |
| 06/19/2014 | 793.75 | 799.5 | 786.5 | 789.5 |
| 06/20/2014 | 788.75 | 800.25 | 787.75 | 800.25 |
| 06/23/2014 | 801.75 | 802.5 | 791.75 | 801.5 |
| 06/24/2014 | 797.5 | 801 | 790 | 795.75 |
| 06/25/2014 | 797.5 | 805.75 | 795.25 | 802.25 |
| 06/26/2014 | 810.25 | 811.5 | 803.5 | 805 |
| 06/27/2014 | 807.75 | 808.75 | 793.75 | 796.5 |
| 06/30/2014 | 796 | 796.5 | 784 | 793.25 |
| 07/01/2014 | 795.5 | 809.5 | 795.5 | 808.75 |
| 07/02/2014 | 821.75 | 850.25 | 821.5 | 848.25 |
| 07/03/2014 | 841.25 | 851.75 | 839.75 | 849.25 |
| 07/04/2014 | 864.25 | 866.25 | 846.25 | 848.75 |
| 07/07/2014 | 851 | 855.75 | 847.75 | 849 |
| 07/08/2014 | 843.5 | 846 | 833.5 | 840 |
| 07/09/2014 | 828.75 | 836.25 | 825 | 834.75 |
| 07/10/2014 | 834.5 | 834.5 | 816.25 | 818.5 |
| 07/11/2014 | 812 | 821.25 | 806 | 819.75 |
| 07/14/2014 | 821.25 | 822.25 | 810.5 | 817.25 |
| 07/15/2014 | 816.25 | 824 | 809 | 822.75 |
| 07/16/2014 | 826.25 | 839 | 825.75 | 829.25 |
| 07/17/2014 | 834.25 | 842 | 825 | 827.75 |
| 07/18/2014 | 811 | 833.75 | 806 | 820 |
| 07/22/2014 | 821.5 | 830 | 818 | 825.38 |
| 07/23/2014 | 825.5 | 827.25 | 818.88 | 824.63 |
| 07/24/2014 | 826.75 | 828.75 | 812.13 | 815.63 |
| 07/25/2014 | 816 | 836.25 | 816 | 835.88 |
| 07/28/2014 | 842.5 | 862 | 842 | 860.25 |
| 07/29/2014 | 863.63 | 882.5 | 862.88 | 878.88 |
| 07/30/2014 | 870 | 880 | 868.5 | 869 |
| 07/31/2014 | 879.88 | 880.63 | 865.5 | 866 |
| 08/01/2014 | 855.63 | 875 | 849.13 | 857.25 |
| 08/04/2014 | 825 | 873.75 | 825 | 841.38 |
| 08/05/2014 | 844.88 | 848 | 836.63 | 840.13 |
| 08/06/2014 | 843.25 | 845.13 | 837 | 841.13 |
| 08/07/2014 | 837 | 838.5 | 823.25 | 831.38 |
| 08/08/2014 | 824.5 | 835.5 | 802.5 | 808.25 |
| 08/11/2014 | 819.5 | 829.5 | 812.75 | 827.88 |
| 08/12/2014 | 827.88 | 831.75 | 820.38 | 823.63 |
| 08/13/2014 | 824.38 | 831.38 | 818.5 | 821.75 |
| 08/14/2014 | 833.88 | 839.38 | 827.38 | 835.38 |
| 08/15/2014 | 834.25 | 839.25 | 830.63 | 833.38 |
| 08/18/2014 | 831 | 833.25 | 828.13 | 832.38 |
| 08/19/2014 | 842.75 | 845.75 | 840.38 | 841.75 |
| 08/20/2014 | 844.25 | 845.75 | 838.38 | 840.88 |
| 08/21/2014 | 847 | 863.75 | 846.25 | 857.38 |
| 08/22/2014 | 857.25 | 869.13 | 853.5 | 855.75 |
| 08/25/2014 | 856.38 | 861.38 | 843.13 | 853.13 |
| 08/26/2014 | 853.13 | 862.25 | 845.13 | 847.38 |
| 08/27/2014 | 850.75 | 862.38 | 849.63 | 860.13 |
| 08/28/2014 | 850 | 859.75 | 847.5 | 854 |
| 08/29/2014 | 853.38 | 853.88 | 844.63 | 845.25 |
| 09/01/2014 | 848.38 | 848.38 | 834.88 | 841.75 |
| 09/02/2014 | 845.5 | 860.38 | 839.75 | 850 |
| 09/03/2014 | 854.38 | 869.63 | 852.75 | 864.25 |
| 09/04/2014 | 858.13 | 867.63 | 852.5 | 866.5 |
| 09/05/2014 | 875 | 878.75 | 865.38 | 869.25 |
| 09/08/2014 | 874.63 | 874.63 | 862.75 | 869.38 |
| 09/09/2014 | 874.75 | 875.88 | 867.38 | 867.38 |
| 09/10/2014 | 870.5 | 881.13 | 869.38 | 880.88 |
| 09/11/2014 | 884 | 909.13 | 883.88 | 908.13 |
| 09/12/2014 | 917.38 | 931.63 | 912.63 | 915 |
| 09/16/2014 | 907.5 | 913.5 | 900.38 | 910.88 |
| 09/17/2014 | 913.75 | 923.75 | 913.75 | 917.5 |
| 09/18/2014 | 925 | 935.75 | 920.13 | 922.13 |
| 09/19/2014 | 933.88 | 956.88 | 931 | 947.5 |
| 09/22/2014 | 942.5 | 947 | 932.38 | 940.75 |
| 09/24/2014 | 931.25 | 943.75 | 928.38 | 938.63 |
| 09/25/2014 | 943.13 | 943.13 | 923.5 | 941 |
| 09/26/2014 | 922.88 | 935 | 917.5 | 926.75 |
| 09/29/2014 | 931.25 | 931.25 | 915.38 | 918.75 |
| 09/30/2014 | 912.5 | 913.75 | 895.25 | 908.88 |
| 10/01/2014 | 909 | 909.88 | 883.75 | 884.88 |
| 10/02/2014 | 870 | 870.38 | 832.5 | 834.38 |
| 10/03/2014 | 826.25 | 828.25 | 807.75 | 815.38 |
| 10/06/2014 | 818.75 | 819.5 | 796.38 | 810.5 |
| 10/07/2014 | 817 | 844.38 | 813.75 | 832.88 |
| 10/08/2014 | 818.75 | 822.63 | 812.5 | 814.5 |
| 10/09/2014 | 820.13 | 829.5 | 804.13 | 806 |
| 10/10/2014 | 793.13 | 804.75 | 789 | 797.75 |
| 10/14/2014 | 762.75 | 786.38 | 758.25 | 779 |
| 10/15/2014 | 779 | 793.88 | 773.13 | 788.75 |
| 10/16/2014 | 753.75 | 778.88 | 752.88 | 773.25 |
| 10/17/2014 | 769.88 | 771.25 | 756.38 | 756.88 |
| 10/20/2014 | 774.38 | 802.38 | 774.25 | 800.88 |
| 10/21/2014 | 794.75 | 801.75 | 785.25 | 786.88 |
| 10/22/2014 | 800 | 825.38 | 797.38 | 825.38 |
| 10/23/2014 | 825 | 825.25 | 811.25 | 816.13 |
| 10/24/2014 | 836.25 | 838.5 | 824.63 | 830.25 |
| 10/27/2014 | 836.75 | 837 | 820.75 | 830 |
| 10/28/2014 | 829.5 | 829.5 | 813.75 | 822.5 |
| 10/29/2014 | 830.63 | 844.38 | 826.63 | 834.5 |
| 10/30/2014 | 847.25 | 861.5 | 845 | 858.75 |
| 10/31/2014 | 863.75 | 919.5 | 863.5 | 913.38 |
| 11/04/2014 | 950 | 962 | 944.5 | 945.63 |
| 11/05/2014 | 945 | 954.63 | 925.63 | 942.75 |
| 11/06/2014 | 945 | 957.13 | 925.25 | 931.63 |
| 11/07/2014 | 892.5 | 892.75 | 870.75 | 877.63 |
| 11/10/2014 | 878.75 | 883.63 | 866.38 | 882.38 |
| 11/11/2014 | 880.5 | 904.5 | 878.63 | 900 |
| 11/12/2014 | 901.75 | 908.38 | 889.38 | 892 |
| 11/13/2014 | 894 | 907.5 | 890.13 | 905.75 |
| 11/14/2014 | 919.75 | 919.75 | 898.75 | 909.38 |
| 11/17/2014 | 902.5 | 907 | 880.38 | 885 |
| 11/18/2014 | 895 | 912.63 | 891.5 | 912.63 |
| 11/19/2014 | 925 | 936 | 915.38 | 915.63 |
| 11/20/2014 | 930.38 | 934.38 | 921.38 | 925 |
| 11/21/2014 | 925 | 925.25 | 906.13 | 922.5 |
| 11/25/2014 | 940 | 947 | 923.13 | 942.75 |
| 11/26/2014 | 936.75 | 937.88 | 923 | 932 |
| 11/27/2014 | 922.75 | 926.88 | 914 | 920.88 |
| 11/28/2014 | 920.88 | 939 | 915 | 937.38 |
| 12/01/2014 | 941.25 | 964.75 | 939.25 | 963.25 |
| 12/02/2014 | 945.75 | 962.38 | 945.75 | 958 |
| 12/03/2014 | 982.5 | 993.38 | 970 | 980.5 |
| 12/04/2014 | 999.38 | 1,009 | 984 | 992.25 |
| 12/05/2014 | 985 | 1,006 | 985 | 1,005 |
| 12/08/2014 | 1,010 | 1,010.25 | 987.5 | 994.38 |
| 12/09/2014 | 987.5 | 996.63 | 975.13 | 981.75 |
| 12/10/2014 | 958.25 | 969.63 | 941.88 | 949.88 |
| 12/11/2014 | 921.38 | 952 | 919 | 938.75 |
| 12/12/2014 | 938.75 | 946.25 | 931.5 | 934 |
| 12/15/2014 | 913.5 | 923.63 | 905.5 | 909.75 |
| 12/16/2014 | 888.75 | 891.63 | 871.25 | 880 |
| 12/17/2014 | 880 | 895 | 865.63 | 888.13 |
| 12/18/2014 | 912.5 | 914.5 | 897.13 | 897.88 |
| 12/19/2014 | 911.75 | 922.13 | 904.5 | 921.5 |
| 12/22/2014 | 923.5 | 925 | 909.13 | 914.13 |
| 12/24/2014 | 921.25 | 932.88 | 921.13 | 930.38 |
| 12/25/2014 | 929.5 | 932.5 | 925.5 | 929.88 |
| 12/26/2014 | 930.13 | 937.25 | 928 | 933.88 |
| 12/29/2014 | 933.25 | 933.75 | 910.63 | 923.5 |
| 12/30/2014 | 922.5 | 923.63 | 910 | 910 |