7269.T: Suzuki Motor Corporation Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 975.9416

CLOSE 976.6822

Low

LOW 852.88

High

HIGH 1,195.13

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	910	911.88	888.5	896.75
01/06/2015	873.5	880.88	862.88	864
01/07/2015	861.13	893.75	857.75	889.13
01/08/2015	900.38	922.13	895.38	915.88
01/09/2015	922.25	924.38	903.63	907.88
01/13/2015	890.38	906.75	884.5	902.88
01/14/2015	890.25	902.38	882.5	884.88
01/15/2015	884.63	925.38	882.88	924.88
01/16/2015	900.25	908.75	888.25	908
01/19/2015	918.75	932	911.63	929.13
01/20/2015	932.5	946.5	930.13	945.38
01/21/2015	933.25	933.25	917	925.5
01/22/2015	919.38	922.88	910.75	916.63
01/23/2015	921.25	933.38	921.13	931.38
01/26/2015	922.75	938.25	914	937.63
01/27/2015	947.5	963.38	946.75	960.13
01/28/2015	948.13	953.75	940.13	948.5
01/29/2015	933.75	947.25	932.38	938.63
01/30/2015	947.5	953.75	937.75	939
02/02/2015	925.25	936.38	921.25	930.75
02/03/2015	932.5	936.88	901.75	905.13
02/04/2015	916.5	934.38	911.75	929.25
02/05/2015	922.38	928.63	912.25	913.13
02/06/2015	873.5	874.88	852.88	859.88
02/09/2015	864.13	869.88	855	868.5
02/10/2015	870	878	861.13	871.38
02/12/2015	877.75	896.13	877.75	889.63
02/13/2015	885.25	897.25	884.25	889.25
02/16/2015	888	888.13	876.25	881.38
02/17/2015	877.5	886.13	875.38	884.25
02/18/2015	888.25	918	888.13	915.25
02/19/2015	916.88	924.38	914.5	923.63
02/20/2015	926.75	941.88	925.38	937.13
02/23/2015	948.75	955.25	943.25	947.38
02/24/2015	948.5	948.5	936.75	943.38
02/25/2015	947.5	952.38	942.25	944.25
02/26/2015	942	950.5	940.5	949.25
02/27/2015	946.63	951.25	938	945
03/02/2015	949.5	953	938.5	941.25
03/03/2015	942.5	948.75	934.5	943.38
03/04/2015	940.25	953	920.38	942.25
03/05/2015	925.25	932.25	903	907.63
03/06/2015	906.75	911.13	896.25	908.38
03/09/2015	903.25	910.75	897	904.75
03/10/2015	912.25	923.25	898.63	901.75
03/11/2015	893.38	903.88	890	894.63
03/12/2015	900.75	900.88	889.5	892.25
03/13/2015	896.25	897.13	881.38	894.25
03/16/2015	898.88	919.88	896.38	918.13
03/17/2015	924.63	925	911	911.88
03/18/2015	909.25	920.88	903.38	920.88
03/19/2015	913.88	923.63	912.38	920
03/20/2015	915.5	916.25	902.75	911.25
03/23/2015	917.63	956.13	917.63	952.5
03/24/2015	940.5	946.88	927.13	930
03/25/2015	934.63	937.25	920.13	923.5
03/26/2015	917	923.63	910.63	916.5
03/27/2015	920.63	933.13	904.38	913.75
03/30/2015	907.38	916.5	896.38	914
03/31/2015	918.5	919.13	903.13	903.13
04/01/2015	903	909.38	882	886.63
04/02/2015	892	912.75	885.25	906.63
04/03/2015	903	917.13	897.88	916.75
04/06/2015	910.25	915.25	902.75	911.25
04/07/2015	916.25	918.38	906.88	911.13
04/08/2015	909.25	920.63	907	919.63
04/09/2015	919.5	925	912.5	919
04/10/2015	918.38	920.75	906.63	916.75
04/13/2015	919.5	933.75	910.38	931.38
04/14/2015	924.5	933	918.63	928.5
04/15/2015	914.75	935	912.88	931.5
04/16/2015	933	955	933	953
04/17/2015	950	958.5	946.38	947.25
04/20/2015	930.5	955.88	926.25	942.88
04/21/2015	949.75	956.25	943	956
04/22/2015	955	957	942.75	947.5
04/23/2015	945	959	943.75	958.63
04/24/2015	960	979.5	954.5	975.5
04/27/2015	978.75	984.75	963.75	981.88
04/28/2015	991.75	1,025	991.75	1,012.38
04/30/2015	1,003.75	1,016.25	970.63	970.63
05/01/2015	964.75	969.25	952.63	966.75
05/07/2015	952.5	968.75	945.63	964
05/08/2015	952.25	969.25	950.25	966
05/11/2015	983.5	993	953.75	956.88
05/12/2015	937.5	1,032.5	937.5	1,031.63
05/13/2015	1,008.75	1,021.5	1,004	1,015
05/14/2015	1,000.13	1,018.88	1,000.13	1,015.63
05/15/2015	1,023	1,028.63	1,013.5	1,025
05/18/2015	1,027.25	1,039	1,022.13	1,033.25
05/19/2015	1,037.5	1,039.25	1,026.13	1,029.88
05/20/2015	1,035.5	1,058.63	1,031.75	1,053.75
05/21/2015	1,058.5	1,066	1,051.5	1,056.63
05/22/2015	1,057.5	1,059.38	1,045.25	1,050.88
05/25/2015	1,057.5	1,064.63	1,053.13	1,056.63
05/26/2015	1,059.25	1,064.88	1,055.75	1,059
05/27/2015	1,052.63	1,070.5	1,045.13	1,068.63
05/28/2015	1,071.25	1,087.88	1,070	1,077.38
05/29/2015	1,079.5	1,090.88	1,075.88	1,083.63
06/01/2015	1,075	1,083.75	1,072.25	1,081.13
06/02/2015	1,080.13	1,092.88	1,073.88	1,090.13
06/03/2015	1,080	1,086	1,075.63	1,085
06/04/2015	1,092.25	1,108.75	1,086.75	1,106.88
06/05/2015	1,096.25	1,104.63	1,083.5	1,086.13
06/08/2015	1,091.5	1,096.13	1,079.13	1,089.38
06/09/2015	1,080	1,089.13	1,072.88	1,075
06/10/2015	1,080	1,085.5	1,075	1,077.5
06/11/2015	1,077.88	1,087	1,069.63	1,079.25
06/12/2015	1,079.38	1,080.25	1,065	1,069.13
06/15/2015	1,060.5	1,066.25	1,054.13	1,063.25
06/16/2015	1,067	1,075.63	1,051	1,055.63
06/17/2015	1,050.25	1,059.75	1,028.75	1,032.13
06/18/2015	1,033.25	1,034.63	1,007.38	1,007.38
06/19/2015	1,015.5	1,029.75	1,011.5	1,023
06/22/2015	1,011.5	1,032.13	1,010.5	1,025.5
06/23/2015	1,044.25	1,058	1,038.63	1,052
06/24/2015	1,057.63	1,059	1,039	1,039.38
06/25/2015	1,030	1,038	1,030	1,030.5
06/26/2015	1,030.38	1,065.25	1,018	1,052
06/29/2015	1,026.5	1,031.63	1,007	1,007
06/30/2015	1,013.38	1,062	998.25	1,033.75
07/01/2015	1,000	1,008.63	980.38	1,002.13
07/02/2015	1,009.5	1,018.75	1,000.38	1,014
07/03/2015	1,014.25	1,021.25	1,002.75	1,020.25
07/06/2015	1,000.5	1,004	985.5	986.63
07/07/2015	999.5	1,011.75	991.13	1,009.38
07/08/2015	1,005.5	1,007	963	963
07/09/2015	945.5	974.38	912.75	974.25
07/10/2015	988.75	1,011.13	979.13	1,000
07/13/2015	1,003.5	1,015.5	996.25	1,009
07/14/2015	1,026.75	1,033.13	1,019.5	1,023.75
07/15/2015	1,023.75	1,028.63	1,017.88	1,023.5
07/16/2015	1,031.25	1,037.38	1,026.75	1,033.75
07/17/2015	1,032.75	1,048.25	1,030.63	1,048.25
07/21/2015	1,063	1,066.13	1,040.75	1,054
07/22/2015	1,046	1,047.75	1,034	1,038
07/23/2015	1,045.38	1,048.38	1,035.25	1,042.13
07/24/2015	1,035	1,043.88	1,027.75	1,040.13
07/27/2015	1,029.5	1,046.25	1,026.75	1,038.13
07/28/2015	1,044.25	1,044.75	1,021.5	1,033.13
07/29/2015	1,036.25	1,042.5	1,025.63	1,032
07/30/2015	1,047.38	1,083.5	1,041.63	1,075.63
07/31/2015	1,065	1,080.13	1,056.13	1,080.13
08/03/2015	1,082.38	1,131.38	1,068.75	1,116.88
08/04/2015	1,168.75	1,176.38	1,141.13	1,165.25
08/05/2015	1,163.75	1,165.25	1,146.25	1,158.5
08/06/2015	1,172.25	1,195.13	1,142.25	1,143.88
08/07/2015	1,144.63	1,154.38	1,138.25	1,149.75
08/10/2015	1,144.5	1,156.5	1,138.38	1,152.38
08/11/2015	1,159.38	1,164	1,132	1,138
08/12/2015	1,134.5	1,143	1,101.38	1,111.75
08/13/2015	1,106.88	1,121.25	1,102.13	1,118.25
08/14/2015	1,116.75	1,123.38	1,104.75	1,112.38
08/17/2015	1,117.88	1,134.88	1,115.5	1,125.5
08/18/2015	1,122.25	1,132.25	1,115.63	1,117.88
08/19/2015	1,114.5	1,114.88	1,091.13	1,096.25
08/20/2015	1,084.38	1,089.13	1,074	1,075.88
08/21/2015	1,054.88	1,062	1,034.38	1,036.38
08/24/2015	1,009.75	1,030.13	987.25	987.25
08/25/2015	950	1,010.75	932	953.13
08/26/2015	958.63	1,009.5	956.88	1,009.5
08/27/2015	1,021.88	1,027.5	981.25	986.38
08/28/2015	1,020.38	1,040.88	1,012.75	1,037.88
08/31/2015	1,084.88	1,085.13	1,016.88	1,032.38
09/01/2015	1,010.88	1,011.25	972.25	973.13
09/02/2015	955.63	1,006.25	952.38	975.13
09/03/2015	982.5	990.38	965	965.88
09/04/2015	980.75	989.5	946.13	954.25
09/07/2015	945.63	968	934.38	959.25
09/08/2015	958.75	965.5	942.38	945.88
09/09/2015	977.25	1,020.75	973	1,020.75
09/10/2015	972.63	984.25	951.38	958.13
09/11/2015	948.13	959	938.25	946.63
09/14/2015	941.88	946.25	929	935.38
09/15/2015	948.5	961.63	944	945.88
09/16/2015	955.88	965.63	951.38	960.63
09/17/2015	976.38	1,006	957.75	961.63
09/18/2015	957	971.5	936.25	964.63
09/24/2015	929.75	939.25	923.5	924.75
09/25/2015	924.5	943.5	917.25	943.5
09/28/2015	943	952.25	918.25	923.25
09/29/2015	910	910	885.5	888
09/30/2015	910	924.25	902	915.5
10/01/2015	912.75	950.5	895.5	939.75
10/02/2015	935.5	938	910.5	917.5
10/05/2015	926.5	926.75	904.5	914.5
10/06/2015	936	946	925.5	928.25
10/07/2015	917.5	968.25	917.5	963.75
10/08/2015	962.5	978	960.25	964
10/09/2015	973.75	997.5	973.25	997.5
10/13/2015	992	996.5	971.25	979.75
10/14/2015	978.75	980	946.25	953.25
10/15/2015	960.25	988.25	955	977.5
10/16/2015	990.25	996.25	981	985
10/19/2015	981.25	992.25	958.25	966
10/20/2015	978.5	990.5	963.25	972.5
10/21/2015	971	988.75	962.75	985.75
10/22/2015	970.75	988.75	967	978.5
10/23/2015	1,000	1,009	996.25	1,003.25
10/26/2015	1,014	1,019.75	991.75	992.5
10/27/2015	992.25	1,003.5	989.25	999.5
10/28/2015	1,004.5	1,025.75	998.25	1,008
10/29/2015	1,017.25	1,024.25	993.25	998.75
10/30/2015	996	1,006.5	982.5	997.5
11/02/2015	980	990.5	970.5	973.5
11/04/2015	986.25	1,002	986.25	987.75
11/05/2015	1,004.75	1,014.25	990.25	992.75
11/06/2015	1,001	1,002.5	974.25	984.75
11/09/2015	983.25	992.5	981	990
11/10/2015	983.5	987.5	974	987.5
11/11/2015	985.75	992.5	981	985
11/12/2015	983.5	985.25	974	980
11/13/2015	976.5	976.5	960.5	970.75
11/16/2015	950.5	965	950.5	962.5
11/17/2015	973.25	978.75	966.25	970
11/18/2015	976.75	984	963.5	965
11/19/2015	975.75	975.75	964.5	973
11/20/2015	959.25	970	954	960.25
11/24/2015	962.75	965	955.5	964.5
11/25/2015	954.25	956.75	938.75	951.75
11/26/2015	951.75	967	950.5	960.25
11/27/2015	967.75	974	954.25	957.25
11/30/2015	957	959	945.75	946.25
12/01/2015	953.75	977.5	947.75	975.75
12/02/2015	976.25	980.75	971	971
12/03/2015	970	978.75	965.25	970
12/04/2015	953.75	956.5	938.75	942.5
12/07/2015	950	951.75	941	942
12/08/2015	941.75	948.75	929.5	932.25
12/09/2015	933	933	923.75	929.75
12/10/2015	917	928.75	910.25	925
12/11/2015	915.25	926.25	912.5	925
12/14/2015	902.5	911.75	894	910
12/15/2015	908	916.5	902.25	903
12/16/2015	919	931.75	915.25	926.25
12/17/2015	935	948.25	930.5	937.5
12/18/2015	937.5	959.5	915	916.5
12/21/2015	917.75	927.5	910	921.5
12/22/2015	918.5	921.25	906.25	914
12/24/2015	920	932.25	915.5	917.5
12/25/2015	917.75	919	900.25	905.5
12/28/2015	911.75	929.75	910.5	922.5
12/29/2015	917.75	929.25	913.5	926.25
12/30/2015	930	936.75	924	925.75

Menu

Create your free account now!

7269.T: Suzuki Motor Corporation Historical Data

2015 Historical Chart

Average

Low

High