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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,544.752
CLOSE 1,543.2439

Low

LOW 1,264

High

HIGH 1,920
DATEOPENHIGHLOWCLOSE
01/04/20181,6501,6861,6471,685.5
01/05/20181,685.51,693.751,670.251,685
01/09/20181,7001,702.751,6621,663.25
01/10/20181,662.51,674.751,6591,666.5
01/11/20181,658.51,6611,6321,641
01/12/20181,642.51,660.51,6411,648.75
01/15/20181,647.51,6491,620.751,621.75
01/16/20181,625.251,629.251,6101,624
01/17/20181,6211,632.751,615.51,627.25
01/18/20181,652.251,658.751,625.251,633.25
01/19/20181,641.751,6581,640.51,651
01/22/20181,6391,639.51,623.51,630.5
01/23/20181,6371,650.51,632.751,647.5
01/24/20181,637.751,6511,631.51,638.75
01/25/20181,624.51,624.751,5991,602.25
01/26/20181,552.251,566.251,5351,546
01/29/20181,5461,585.251,521.251,576.75
01/30/20181,568.751,5831,548.251,567.5
01/31/20181,568.251,581.251,556.251,557
02/01/20181,565.251,5711,553.51,561
02/02/20181,5501,554.251,535.51,537.25
02/05/20181,516.51,536.51,5121,522.75
02/06/20181,482.51,5221,453.751,522
02/07/20181,563.51,567.51,505.251,506
02/08/20181,528.751,5501,518.51,526.75
02/09/20181,465.251,502.251,4581,493.25
02/13/20181,508.251,518.751,484.251,494
02/14/20181,489.51,499.751,4631,468.75
02/15/20181,485.751,4981,475.251,488.5
02/16/20181,502.51,522.51,4931,501
02/19/20181,5061,515.751,500.251,507.5
02/20/20181,5011,5101,482.751,489
02/21/20181,495.751,515.251,491.751,499
02/22/20181,488.751,489.51,477.251,483.5
02/23/20181,486.751,5011,484.251,497
02/26/20181,500.251,527.251,499.751,518.25
02/27/20181,5301,5551,5281,554
02/28/20181,554.251,566.251,536.51,536.5
03/01/20181,524.251,5251,500.51,509.75
03/02/20181,476.751,489.51,4691,482.25
03/05/20181,462.751,469.751,427.251,432.5
03/06/20181,4651,4821,459.751,468
03/07/20181,4501,456.51,438.751,441.25
03/08/20181,4501,451.51,435.251,440
03/09/20181,441.751,464.51,425.251,431.25
03/12/20181,452.751,4631,438.751,448.25
03/13/20181,424.251,434.251,416.751,432.75
03/14/20181,4181,431.51,417.51,424.25
03/15/20181,4251,442.751,4191,437.5
03/16/20181,449.51,4521,421.251,425
03/19/20181,412.751,435.51,410.751,424.5
03/20/20181,404.251,416.751,399.51,415
03/22/20181,406.751,4251,401.751,423.5
03/23/20181,393.251,410.251,3871,390.5
03/26/20181,373.251,391.751,3611,391.75
03/27/20181,410.51,439.751,409.251,437.75
03/28/20181,409.751,410.51,384.51,409.25
03/29/20181,434.251,439.51,415.51,425.75
03/30/20181,440.251,4441,423.751,432.5
04/02/20181,443.251,459.51,435.51,441.25
04/03/20181,424.751,437.251,416.751,430.5
04/04/20181,444.751,462.251,442.751,453.75
04/05/20181,465.751,477.251,453.251,464.25
04/06/20181,4711,481.51,4611,464.25
04/09/20181,466.751,4781,461.251,467.25
04/10/20181,456.51,480.751,450.751,467.25
04/11/20181,477.51,487.251,473.51,476
04/12/20181,4651,4741,448.751,468.75
04/13/20181,479.751,491.251,475.251,478
04/16/20181,474.51,474.751,4621,470.25
04/17/20181,464.251,473.251,457.51,460.5
04/18/20181,460.51,4721,455.251,468.75
04/19/20181,460.251,461.251,450.251,451.25
04/20/20181,439.251,456.751,4351,436.75
04/23/20181,447.251,451.51,429.751,431.25
04/24/20181,442.251,458.51,4341,455.75
04/25/20181,445.51,465.751,441.251,461
04/26/20181,4601,465.251,4541,460.75
04/27/20181,482.51,4831,461.751,472.75
05/01/20181,4841,487.51,459.251,473.5
05/02/20181,474.751,476.51,465.51,468.75
05/07/20181,472.51,472.51,4551,458.25
05/08/20181,457.751,4611,441.51,457.25
05/09/20181,447.751,457.251,425.251,430.25
05/10/20181,431.51,433.751,404.51,409.5
05/11/20181,534.51,5471,458.51,535.75
05/14/20181,525.751,542.251,523.251,532.5
05/15/20181,553.251,587.51,552.751,569.5
05/16/20181,5611,564.251,542.251,543.5
05/17/20181,556.51,564.751,5451,548.75
05/18/20181,580.51,6001,5751,595
05/21/20181,6051,617.751,593.51,599.25
05/22/20181,606.751,6071,586.51,594.75
05/23/20181,591.251,601.251,579.51,591.25
05/24/20181,588.751,591.751,5511,562
05/25/20181,5471,562.751,535.751,540.25
05/28/20181,547.51,5721,547.51,571.25
05/29/20181,577.51,592.251,5691,581.25
05/30/20181,5601,573.251,5331,542.25
05/31/20181,578.751,579.251,541.751,565.5
06/01/20181,5841,5851,555.51,569
06/04/20181,589.751,610.751,575.251,606.75
06/05/20181,613.751,614.51,596.251,605
06/06/20181,602.751,607.51,588.751,597.75
06/07/20181,612.51,6231,5931,594
06/08/20181,603.751,616.751,6001,609
06/11/20181,613.51,6161,600.751,609.75
06/12/20181,623.751,628.251,5991,607.75
06/13/20181,6081,624.251,607.51,616.5
06/14/20181,598.751,605.51,586.751,589.75
06/15/20181,6051,612.251,595.251,607
06/18/20181,596.51,605.51,585.751,604.25
06/19/20181,608.751,618.51,586.51,588.5
06/20/20181,588.51,597.51,561.51,578.5
06/21/20181,565.751,5741,563.251,565
06/22/20181,556.751,5811,555.751,580.25
06/25/20181,562.51,565.751,541.51,543.25
06/26/20181,531.51,5431,5261,532.25
06/27/20181,5251,5351,519.751,526
06/28/20181,528.251,545.751,5261,528
06/29/20181,5231,531.251,507.751,529.5
07/02/20181,520.751,5431,509.751,512
07/03/20181,509.251,514.251,500.251,513.25
07/04/20181,513.51,528.51,510.251,518.25
07/05/20181,516.51,5311,510.251,518.5
07/06/20181,536.51,545.751,525.251,533.5
07/09/20181,536.51,548.751,531.751,545.25
07/10/20181,557.51,572.251,552.251,563.25
07/11/20181,5541,554.51,525.751,544.25
07/12/20181,540.251,569.251,5391,562.5
07/13/20181,563.251,5731,5511,567
07/17/20181,5921,628.751,5891,626
07/18/20181,642.51,655.251,635.51,647.5
07/19/20181,647.251,6741,642.251,667.25
07/20/20181,673.751,687.251,657.751,669.75
07/23/20181,6501,666.51,636.251,657.75
07/24/20181,6741,678.51,661.51,664.75
07/25/20181,674.751,6761,6611,662.5
07/26/20181,7001,709.751,683.751,686.25
07/27/20181,6651,666.251,649.751,663
07/30/20181,6571,6621,646.51,656
07/31/20181,656.251,661.251,637.51,637.75
08/01/20181,650.751,663.51,644.251,648
08/02/20181,6341,638.251,609.751,613.25
08/03/20181,8001,821.251,736.251,751.25
08/06/20181,7751,838.751,768.251,831.75
08/07/20181,879.751,9201,851.251,868.5
08/08/20181,8601,874.751,844.751,847.5
08/09/20181,797.51,809.751,7271,736
08/10/20181,8021,808.51,757.51,765
08/13/20181,772.51,813.251,771.51,790.75
08/14/20181,828.251,882.51,823.251,882.5
08/15/20181,8801,880.251,839.751,868.75
08/16/20181,857.51,903.751,853.251,901.75
08/17/20181,896.751,916.51,862.51,876.75
08/20/20181,837.51,871.251,826.251,863.25
08/21/20181,8481,877.51,847.251,855.75
08/22/20181,903.251,9121,873.51,909.75
08/23/20181,893.751,894.251,812.51,818.5
08/24/20181,8081,817.51,7791,802
08/27/20181,810.251,824.751,796.251,800
08/28/20181,812.251,846.751,806.251,825
08/29/20181,8231,854.251,8181,838.5
08/30/20181,820.51,839.751,803.751,809.25
08/31/20181,797.51,823.751,7941,807.5
09/03/20181,787.51,820.51,787.251,813.25
09/04/20181,814.51,8261,800.251,806.5
09/05/20181,804.51,847.251,803.251,825.75
09/06/20181,812.51,8321,802.51,806.25
09/07/20181,811.51,813.51,7661,772.75
09/10/20181,760.751,797.751,7591,787
09/11/20181,762.51,7791,743.751,771
09/12/20181,766.51,784.251,763.51,771.25
09/13/20181,768.751,789.51,752.751,769.75
09/14/20181,750.251,771.251,7141,723.75
09/18/20181,737.251,7951,733.251,775
09/19/20181,8051,807.51,775.251,775.25
09/20/20181,788.251,799.251,757.251,760.5
09/21/20181,760.751,7831,7501,776.5
09/25/20181,7631,766.51,709.751,721.25
09/26/20181,674.51,697.751,643.51,644.5
09/27/20181,653.51,686.51,653.51,658
09/28/20181,6501,667.751,608.251,627
10/01/20181,610.751,634.751,609.251,620
10/02/20181,6281,656.51,620.751,629.5
10/03/20181,622.251,624.51,600.751,607.5
10/04/20181,614.751,615.251,584.251,597.25
10/05/20181,576.751,581.751,5501,550
10/09/20181,520.751,531.51,507.751,517.75
10/10/20181,520.251,5261,489.751,494.25
10/11/20181,4411,474.51,4361,470.25
10/12/20181,470.51,4871,4641,475.75
10/15/20181,465.751,471.751,4411,443.75
10/16/20181,467.751,478.751,451.751,468.5
10/17/20181,478.751,484.51,445.51,452.5
10/18/20181,4601,4671,436.251,444.25
10/19/20181,424.251,4301,409.251,426
10/22/20181,4261,435.251,3991,420.5
10/23/20181,413.751,417.51,3951,400
10/24/20181,4051,409.251,381.251,392.25
10/25/20181,368.251,379.751,343.51,348
10/26/20181,388.751,423.251,381.751,394.25
10/29/20181,3981,412.51,355.751,356.5
10/30/20181,351.251,388.751,341.751,384.5
10/31/20181,397.51,412.51,3821,412.5
11/01/20181,433.251,433.251,3831,410.75
11/02/20181,285.751,379.51,2641,375.25
11/05/20181,366.51,368.51,326.751,329.75
11/06/20181,337.51,381.751,335.751,376.25
11/07/20181,381.751,409.751,3641,369.5
11/08/20181,380.51,4001,339.251,342.5
11/09/20181,345.51,3791,345.51,375.5
11/12/20181,360.51,373.51,346.51,356.25
11/13/20181,327.51,334.751,296.251,308
11/14/20181,315.251,347.51,314.751,343.5
11/15/20181,3371,346.751,325.51,336.5
11/16/20181,339.251,349.251,321.751,330.5
11/19/20181,316.51,339.751,316.251,334.25
11/20/20181,3181,3441,3161,332.5
11/21/20181,304.251,321.751,300.51,318.75
11/22/20181,3161,3401,311.51,336.25
11/26/20181,343.51,362.51,338.251,360.75
11/27/20181,3701,376.251,349.251,359.5
11/28/20181,356.751,356.751,313.51,319.5
11/29/20181,3081,3761,305.251,370.25
11/30/20181,3801,427.251,375.251,413.75
12/03/20181,4451,450.51,4011,413.75
12/04/20181,4471,455.251,410.251,411
12/05/20181,401.251,425.51,3781,389
12/06/20181,378.751,385.751,344.251,353.5
12/07/20181,387.751,399.51,360.251,392
12/10/20181,357.51,3671,335.751,355
12/11/20181,349.751,351.751,3051,329.75
12/12/20181,332.51,371.51,323.751,369.25
12/13/20181,391.751,396.751,3671,384.25
12/14/20181,370.51,394.751,353.51,354.25
12/17/20181,346.51,383.251,346.51,371.5
12/18/20181,358.751,400.51,352.751,390.5
12/19/20181,408.251,4371,395.251,424.75
12/20/20181,419.251,456.51,415.251,428.5
12/21/20181,411.751,424.751,383.251,391.25
12/25/20181,355.751,366.251,312.751,318
12/26/20181,3301,353.251,3031,337
12/27/20181,3751,403.51,3641,390.5
12/28/20181,382.751,404.251,380.751,391.75