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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 814.7807
CLOSE 813.0931
Low
LOW 612.5
High
HIGH 1,056.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 914 | 922.5 | 889 | 893.25 |
| 01/05/2016 | 899 | 901.5 | 886 | 889.5 |
| 01/06/2016 | 888 | 889.25 | 862.5 | 871 |
| 01/07/2016 | 900 | 907.75 | 869.5 | 873.75 |
| 01/08/2016 | 858 | 892 | 854.25 | 867.75 |
| 01/12/2016 | 853.5 | 869 | 853 | 857.25 |
| 01/13/2016 | 862.25 | 884.25 | 859.25 | 879 |
| 01/14/2016 | 857.5 | 858.75 | 830.25 | 847 |
| 01/15/2016 | 859.75 | 864.25 | 831 | 838.5 |
| 01/18/2016 | 815.25 | 829.75 | 799.25 | 824 |
| 01/19/2016 | 819.25 | 844.25 | 814.75 | 840 |
| 01/20/2016 | 834.25 | 837.25 | 804.25 | 805 |
| 01/21/2016 | 807.75 | 812 | 775.25 | 775.75 |
| 01/22/2016 | 805.25 | 826 | 801.25 | 823.5 |
| 01/25/2016 | 827.5 | 828 | 813.75 | 825 |
| 01/26/2016 | 810 | 815.25 | 805 | 806 |
| 01/27/2016 | 911 | 934.75 | 840.75 | 897.5 |
| 01/28/2016 | 897.25 | 919 | 891.5 | 903.25 |
| 01/29/2016 | 895 | 930 | 870.75 | 914 |
| 02/01/2016 | 919.75 | 932.75 | 908.25 | 913.75 |
| 02/02/2016 | 896.25 | 905 | 884.25 | 889.25 |
| 02/03/2016 | 850.25 | 857.75 | 829.5 | 833.75 |
| 02/04/2016 | 825 | 843 | 815.5 | 836.75 |
| 02/05/2016 | 808.75 | 814 | 795.25 | 805.75 |
| 02/08/2016 | 801.75 | 815.25 | 786 | 807.5 |
| 02/09/2016 | 750 | 762.25 | 733.5 | 734.75 |
| 02/10/2016 | 735.25 | 744 | 706.88 | 722.13 |
| 02/12/2016 | 699.13 | 700.13 | 665.63 | 667.75 |
| 02/15/2016 | 701.25 | 726.13 | 701.25 | 719.38 |
| 02/16/2016 | 712.88 | 732.25 | 705.63 | 718.88 |
| 02/17/2016 | 713.25 | 714.13 | 688.75 | 699 |
| 02/18/2016 | 721.25 | 735.5 | 714.38 | 729 |
| 02/19/2016 | 720 | 723 | 709.88 | 717.13 |
| 02/22/2016 | 702.13 | 705.88 | 672.63 | 702.38 |
| 02/23/2016 | 699.5 | 704.5 | 680.5 | 692.38 |
| 02/24/2016 | 679.88 | 687.5 | 667.13 | 681.38 |
| 02/25/2016 | 699.25 | 710.63 | 692.75 | 704.75 |
| 02/26/2016 | 712.25 | 714.88 | 703.75 | 704.13 |
| 02/29/2016 | 716.63 | 731 | 706.38 | 706.38 |
| 03/01/2016 | 686.5 | 696.88 | 673.75 | 692.38 |
| 03/02/2016 | 717.38 | 729.88 | 714.25 | 725.63 |
| 03/03/2016 | 723.5 | 737.63 | 718.5 | 736.13 |
| 03/04/2016 | 735.75 | 741.5 | 728.13 | 734.88 |
| 03/07/2016 | 736.88 | 738.75 | 717.5 | 735.5 |
| 03/08/2016 | 706 | 715.63 | 702.13 | 707.88 |
| 03/09/2016 | 707.5 | 712.75 | 698.75 | 709.25 |
| 03/10/2016 | 732.5 | 756 | 725.13 | 749.63 |
| 03/11/2016 | 738.88 | 759.25 | 730 | 755 |
| 03/14/2016 | 771.5 | 772.75 | 756.25 | 759.5 |
| 03/15/2016 | 769 | 782 | 760 | 763 |
| 03/16/2016 | 760 | 766.75 | 755.75 | 757 |
| 03/17/2016 | 764.25 | 782.25 | 748.38 | 758.25 |
| 03/18/2016 | 760.25 | 764.25 | 742.88 | 754.5 |
| 03/22/2016 | 765 | 768.25 | 735.38 | 745.25 |
| 03/23/2016 | 747.25 | 753 | 736.75 | 738.75 |
| 03/24/2016 | 735.5 | 739.25 | 723.5 | 735.5 |
| 03/25/2016 | 737.75 | 755.5 | 732.38 | 752.5 |
| 03/28/2016 | 759.25 | 761.75 | 751.5 | 761.75 |
| 03/29/2016 | 750 | 764.5 | 747.25 | 762 |
| 03/30/2016 | 765 | 772 | 755 | 755.25 |
| 03/31/2016 | 759.25 | 765.75 | 752.5 | 752.75 |
| 04/01/2016 | 754.5 | 758.5 | 710.38 | 714.75 |
| 04/04/2016 | 714.63 | 732.25 | 706 | 729.38 |
| 04/05/2016 | 726.38 | 726.63 | 698.88 | 699.13 |
| 04/06/2016 | 711.63 | 735.25 | 708 | 723.75 |
| 04/07/2016 | 738 | 741.38 | 717 | 727.5 |
| 04/08/2016 | 727.5 | 747.13 | 716.25 | 735 |
| 04/11/2016 | 728.25 | 729.75 | 705 | 717.88 |
| 04/12/2016 | 718.13 | 737 | 712.75 | 732.25 |
| 04/13/2016 | 742.5 | 747.63 | 731.25 | 745.13 |
| 04/14/2016 | 757.75 | 765 | 748.25 | 764.75 |
| 04/15/2016 | 751.75 | 759.25 | 744.38 | 749 |
| 04/18/2016 | 726.75 | 748.75 | 726.75 | 738.75 |
| 04/19/2016 | 757.75 | 766.75 | 751 | 762.25 |
| 04/20/2016 | 768.75 | 774.5 | 752.75 | 754.75 |
| 04/21/2016 | 785 | 801.25 | 777 | 795 |
| 04/22/2016 | 783.25 | 808.5 | 779 | 807 |
| 04/25/2016 | 796.25 | 802 | 779.75 | 787 |
| 04/26/2016 | 787.5 | 788.5 | 764.75 | 769 |
| 04/27/2016 | 781.5 | 795.75 | 778.5 | 787.25 |
| 04/28/2016 | 799.5 | 807 | 757.5 | 768.75 |
| 05/02/2016 | 732.25 | 733.88 | 710.88 | 714.88 |
| 05/06/2016 | 727.38 | 733.75 | 716.25 | 725.88 |
| 05/09/2016 | 732.25 | 732.5 | 718.13 | 723.63 |
| 05/10/2016 | 726.75 | 739 | 719.63 | 732.13 |
| 05/11/2016 | 767.25 | 780.5 | 760.25 | 761.5 |
| 05/12/2016 | 746.5 | 764.5 | 730.38 | 762.25 |
| 05/13/2016 | 750 | 756 | 730.75 | 731.88 |
| 05/16/2016 | 729.38 | 731.13 | 719 | 722.5 |
| 05/17/2016 | 718.25 | 724.25 | 715.5 | 720.75 |
| 05/18/2016 | 715 | 723.63 | 612.5 | 653.25 |
| 05/19/2016 | 687.25 | 704.38 | 674.88 | 676.38 |
| 05/20/2016 | 672.5 | 685.75 | 656.5 | 681.13 |
| 05/23/2016 | 681.13 | 691.25 | 671.63 | 686.63 |
| 05/24/2016 | 683.13 | 688.13 | 677.5 | 678 |
| 05/25/2016 | 687.5 | 688.13 | 680.63 | 683.63 |
| 05/26/2016 | 695.5 | 707.25 | 693.75 | 697.25 |
| 05/27/2016 | 700 | 705.38 | 697.5 | 701.5 |
| 05/30/2016 | 708.5 | 719.25 | 705.38 | 718.38 |
| 05/31/2016 | 711.25 | 719.5 | 701.25 | 712.25 |
| 06/01/2016 | 726.38 | 738.75 | 721.38 | 730.13 |
| 06/02/2016 | 722 | 725.75 | 708 | 714 |
| 06/03/2016 | 713.75 | 715.5 | 702.5 | 706 |
| 06/06/2016 | 693.5 | 695.63 | 682.13 | 689.25 |
| 06/07/2016 | 689.38 | 689.75 | 674.63 | 677.38 |
| 06/08/2016 | 684.75 | 699 | 683.25 | 695.5 |
| 06/09/2016 | 696.38 | 707.63 | 694.75 | 698.75 |
| 06/10/2016 | 709.88 | 709.88 | 693 | 698.88 |
| 06/13/2016 | 683.25 | 684.75 | 675 | 677 |
| 06/14/2016 | 675 | 684.88 | 674.5 | 679.25 |
| 06/15/2016 | 677.13 | 694.13 | 672.5 | 690.25 |
| 06/16/2016 | 690.38 | 694.75 | 673.75 | 676.75 |
| 06/17/2016 | 690.25 | 693.75 | 681.63 | 690.75 |
| 06/20/2016 | 695.5 | 697.25 | 670.75 | 684.88 |
| 06/21/2016 | 684.75 | 699.25 | 676.38 | 699 |
| 06/22/2016 | 711.5 | 729.63 | 710 | 725.5 |
| 06/23/2016 | 730.75 | 732.88 | 720.13 | 731.5 |
| 06/24/2016 | 733.75 | 739 | 670.75 | 683.5 |
| 06/27/2016 | 682.5 | 683.5 | 647 | 665.5 |
| 06/28/2016 | 654.38 | 667.25 | 645.5 | 662.25 |
| 06/29/2016 | 674.13 | 681.88 | 664.13 | 678.25 |
| 06/30/2016 | 696.5 | 705.88 | 687.38 | 688.38 |
| 07/01/2016 | 700.88 | 700.88 | 682.38 | 684.88 |
| 07/04/2016 | 675 | 683.75 | 666.13 | 681 |
| 07/05/2016 | 672.75 | 680.88 | 670.88 | 677.63 |
| 07/06/2016 | 665.13 | 667.13 | 645.38 | 654.75 |
| 07/07/2016 | 665 | 676.25 | 661 | 664.75 |
| 07/08/2016 | 671.13 | 679 | 667.88 | 672.75 |
| 07/11/2016 | 685.25 | 710.5 | 684.88 | 707 |
| 07/12/2016 | 721.5 | 737.75 | 715.88 | 722.13 |
| 07/13/2016 | 758.25 | 764.5 | 747.13 | 760.5 |
| 07/14/2016 | 755.75 | 762.75 | 749.75 | 762 |
| 07/15/2016 | 765.75 | 777.25 | 763 | 772.25 |
| 07/19/2016 | 784.5 | 785.5 | 770.5 | 783.5 |
| 07/20/2016 | 785 | 794.75 | 782 | 793.25 |
| 07/21/2016 | 801.25 | 815 | 789.75 | 794.75 |
| 07/22/2016 | 784.25 | 803.25 | 779.75 | 796.5 |
| 07/25/2016 | 786.25 | 798.25 | 781.75 | 782.5 |
| 07/26/2016 | 777.75 | 778.75 | 768.25 | 771.5 |
| 07/27/2016 | 789 | 791.25 | 762.5 | 774.5 |
| 07/28/2016 | 762.5 | 780 | 762.25 | 775 |
| 07/29/2016 | 772 | 797.5 | 762.25 | 797 |
| 08/01/2016 | 779.5 | 797.5 | 774.75 | 793.25 |
| 08/02/2016 | 788.5 | 801.75 | 785.5 | 797.25 |
| 08/03/2016 | 775.25 | 782.75 | 764.5 | 766.75 |
| 08/04/2016 | 807.5 | 826.25 | 799 | 819.25 |
| 08/05/2016 | 836.75 | 845 | 827.25 | 830 |
| 08/08/2016 | 844.75 | 856 | 838 | 854 |
| 08/09/2016 | 853.5 | 853.5 | 829.5 | 843.5 |
| 08/10/2016 | 836.5 | 841.5 | 818 | 822.5 |
| 08/12/2016 | 819.5 | 823.75 | 812.25 | 820.5 |
| 08/15/2016 | 816 | 823.5 | 810.75 | 812.75 |
| 08/16/2016 | 812 | 817.75 | 797.5 | 797.5 |
| 08/17/2016 | 796.25 | 816.5 | 795.5 | 813 |
| 08/18/2016 | 813 | 822.75 | 802.75 | 806.5 |
| 08/19/2016 | 817.5 | 822 | 813 | 817.75 |
| 08/22/2016 | 821.5 | 823.5 | 816.25 | 816.25 |
| 08/23/2016 | 822.5 | 822.5 | 801.75 | 804.75 |
| 08/24/2016 | 808 | 820.25 | 808 | 817.75 |
| 08/25/2016 | 813.5 | 816 | 806 | 810.25 |
| 08/26/2016 | 812.5 | 817.25 | 809 | 812 |
| 08/29/2016 | 832.25 | 845.25 | 828.5 | 828.75 |
| 08/30/2016 | 832.5 | 842.25 | 830.25 | 832.75 |
| 08/31/2016 | 850.25 | 865 | 843 | 857.25 |
| 09/01/2016 | 857.5 | 878.25 | 852.75 | 868.5 |
| 09/02/2016 | 862.75 | 873.5 | 858.5 | 870 |
| 09/05/2016 | 880 | 880.5 | 863 | 864.5 |
| 09/06/2016 | 871 | 874.25 | 864 | 872.75 |
| 09/07/2016 | 861 | 871.25 | 854.25 | 866.25 |
| 09/08/2016 | 866 | 881 | 865 | 879.5 |
| 09/09/2016 | 879.5 | 882 | 870 | 871.75 |
| 09/12/2016 | 858 | 863.5 | 850 | 853.75 |
| 09/13/2016 | 860.25 | 874.75 | 860.25 | 869.25 |
| 09/14/2016 | 862 | 875 | 856.25 | 865 |
| 09/15/2016 | 859.75 | 862.75 | 845 | 848.75 |
| 09/16/2016 | 857 | 868.75 | 848.5 | 865.25 |
| 09/20/2016 | 847.75 | 852.75 | 831.25 | 838.75 |
| 09/21/2016 | 839.25 | 872.5 | 835 | 872.5 |
| 09/23/2016 | 860.5 | 878.25 | 857.75 | 871.75 |
| 09/26/2016 | 873 | 878.75 | 864.5 | 866.25 |
| 09/27/2016 | 857.5 | 862.5 | 845 | 861.5 |
| 09/28/2016 | 853 | 858.75 | 845.75 | 851.75 |
| 09/29/2016 | 857.25 | 863 | 854.25 | 855.75 |
| 09/30/2016 | 833.75 | 841.25 | 821 | 840 |
| 10/03/2016 | 835.75 | 854.5 | 831 | 848.25 |
| 10/04/2016 | 835.25 | 845.25 | 829.75 | 836.25 |
| 10/05/2016 | 836.25 | 868 | 835.75 | 867.5 |
| 10/06/2016 | 876.25 | 890.5 | 870.25 | 872.25 |
| 10/07/2016 | 881 | 883.25 | 876.25 | 880.25 |
| 10/11/2016 | 881 | 882.5 | 867 | 868 |
| 10/12/2016 | 861.5 | 863.5 | 853 | 858 |
| 10/13/2016 | 892.5 | 901.25 | 872.75 | 877.25 |
| 10/14/2016 | 894.75 | 899.5 | 886 | 894.75 |
| 10/17/2016 | 899.5 | 902.5 | 894.5 | 897.5 |
| 10/18/2016 | 900 | 900 | 885.5 | 886.75 |
| 10/19/2016 | 885 | 889.25 | 880 | 886.25 |
| 10/20/2016 | 887.5 | 900.75 | 887.25 | 894.25 |
| 10/21/2016 | 910 | 923.75 | 905 | 912.25 |
| 10/24/2016 | 909.5 | 913.25 | 902.25 | 908.5 |
| 10/25/2016 | 917.5 | 931.25 | 914 | 930.75 |
| 10/26/2016 | 929.25 | 931.75 | 918.75 | 923.25 |
| 10/27/2016 | 926.5 | 933.75 | 918.75 | 920.5 |
| 10/28/2016 | 938 | 945.5 | 921.5 | 925.75 |
| 10/31/2016 | 921 | 934 | 920.25 | 932.5 |
| 11/01/2016 | 934.5 | 934.75 | 924.25 | 930 |
| 11/02/2016 | 918 | 920.25 | 905.25 | 913.25 |
| 11/04/2016 | 897.5 | 902.5 | 885 | 893.5 |
| 11/07/2016 | 981 | 981.25 | 942.75 | 957.75 |
| 11/08/2016 | 975 | 991 | 967.25 | 991 |
| 11/09/2016 | 980 | 994.25 | 890.25 | 935.75 |
| 11/10/2016 | 995 | 1,005.75 | 989 | 1,004.5 |
| 11/11/2016 | 1,014.5 | 1,017.25 | 956.75 | 959.5 |
| 11/14/2016 | 942 | 956.25 | 926.75 | 946.5 |
| 11/15/2016 | 944.5 | 948.75 | 918.75 | 920.75 |
| 11/16/2016 | 929.75 | 936.25 | 918.5 | 928 |
| 11/17/2016 | 926 | 931 | 919.75 | 927.75 |
| 11/18/2016 | 942.5 | 971.75 | 941.25 | 970.25 |
| 11/21/2016 | 972.5 | 981.75 | 965.75 | 970 |
| 11/22/2016 | 974.75 | 975 | 944 | 947 |
| 11/24/2016 | 953.75 | 961.75 | 945.25 | 956 |
| 11/25/2016 | 962 | 969 | 928.75 | 938 |
| 11/28/2016 | 928.5 | 932.25 | 904.5 | 923.5 |
| 11/29/2016 | 920 | 921 | 905.75 | 907.75 |
| 11/30/2016 | 917 | 927.25 | 912.5 | 920 |
| 12/01/2016 | 954.75 | 968 | 945.25 | 955.75 |
| 12/02/2016 | 954.75 | 956.5 | 943 | 947.5 |
| 12/05/2016 | 939.25 | 951 | 935 | 950 |
| 12/06/2016 | 973.5 | 985.75 | 967 | 974.25 |
| 12/07/2016 | 973.75 | 978.75 | 967.25 | 975 |
| 12/08/2016 | 986.25 | 989.25 | 968.25 | 979.75 |
| 12/09/2016 | 997.25 | 1,002.5 | 982.5 | 1,000.5 |
| 12/12/2016 | 1,006 | 1,014.25 | 992.5 | 999.25 |
| 12/13/2016 | 1,001.5 | 1,008 | 985.75 | 1,007.5 |
| 12/14/2016 | 1,013.75 | 1,018.25 | 1,005.5 | 1,008.25 |
| 12/15/2016 | 1,017.5 | 1,034.75 | 1,010.5 | 1,020.5 |
| 12/16/2016 | 1,030.5 | 1,033 | 1,018.5 | 1,031.25 |
| 12/19/2016 | 1,029.5 | 1,056.75 | 1,024.25 | 1,051.25 |
| 12/20/2016 | 1,050 | 1,052 | 1,026.5 | 1,040.75 |
| 12/21/2016 | 1,033.75 | 1,045.75 | 1,026.25 | 1,032 |
| 12/22/2016 | 1,037 | 1,045 | 1,036 | 1,041.75 |
| 12/26/2016 | 1,036 | 1,036.5 | 1,027 | 1,030.5 |
| 12/27/2016 | 1,029.25 | 1,046.25 | 1,026.25 | 1,045 |
| 12/28/2016 | 1,052.5 | 1,054.5 | 1,040.5 | 1,046.5 |
| 12/29/2016 | 1,040 | 1,040.5 | 1,022.5 | 1,030.5 |
| 12/30/2016 | 1,020 | 1,031.5 | 1,017 | 1,028.5 |