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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,229.5456
CLOSE 1,230.3672

Low

LOW 875.25

High

HIGH 1,496.5
DATEOPENHIGHLOWCLOSE
01/04/20191,341.751,348.251,289.751,310.25
01/07/20191,3631,413.51,3631,376.25
01/08/20191,388.51,417.251,386.251,409.75
01/09/20191,417.51,420.51,386.51,404.25
01/10/20191,421.51,438.51,409.251,417.5
01/11/20191,420.751,4301,404.751,419
01/15/20191,3941,411.51,376.251,407.5
01/16/20191,394.51,418.251,382.251,416
01/17/20191,430.251,443.751,4261,430
01/18/20191,444.251,456.251,434.751,452.25
01/21/20191,471.751,496.51,465.51,484.25
01/22/20191,474.751,4901,4481,461.75
01/23/20191,4591,470.251,451.251,455.5
01/24/20191,412.751,463.51,412.751,462.25
01/25/20191,453.51,480.751,453.251,473.25
01/28/20191,4201,440.751,4091,424
01/29/20191,415.251,433.51,412.251,432.5
01/30/20191,417.51,4231,393.751,399.25
01/31/20191,425.251,437.251,410.751,418.5
02/01/20191,412.51,435.751,407.51,433.75
02/04/20191,430.51,440.51,417.251,428.5
02/05/20191,446.751,447.251,4271,438.5
02/06/20191,4001,418.751,3721,376.25
02/07/20191,351.251,358.251,321.51,337.75
02/08/20191,3301,386.251,325.751,359.5
02/12/20191,356.751,4051,355.51,404.25
02/13/20191,407.51,409.251,397.51,397.5
02/14/20191,4061,4151,394.51,402.25
02/15/20191,398.751,415.51,3951,407.25
02/18/20191,4211,4431,413.751,434.5
02/19/20191,426.751,435.751,415.251,435
02/20/20191,442.751,446.251,434.751,444.5
02/21/20191,437.251,438.51,417.251,426.25
02/22/20191,4161,439.751,4161,435.25
02/25/20191,4501,461.251,445.251,447
02/26/20191,4471,454.51,442.251,445.5
02/27/20191,432.751,447.751,4131,444.5
02/28/20191,429.51,4321,413.251,425.25
03/01/20191,4381,448.251,428.251,432
03/04/20191,4251,4251,366.251,376.5
03/05/20191,348.251,3511,3201,334.5
03/06/20191,323.251,343.751,317.51,340.5
03/07/20191,3331,339.51,325.251,336.25
03/08/20191,320.751,3271,3001,302
03/11/20191,293.251,3111,292.751,309.75
03/12/20191,3111,311.51,2921,296.75
03/13/20191,2831,300.751,272.51,280.75
03/14/20191,2881,296.751,271.51,274.25
03/15/20191,277.251,295.751,2761,289.5
03/18/20191,2901,294.251,273.251,274
03/19/20191,260.751,265.51,250.51,251
03/20/20191,231.251,241.51,225.51,227.25
03/22/20191,244.751,272.51,240.251,270
03/25/20191,247.251,2511,235.51,244.5
03/26/20191,258.751,267.251,2551,265.75
03/27/20191,255.251,2631,245.251,256.25
03/28/20191,2491,253.51,234.751,235
03/29/20191,251.251,2561,221.51,224.5
04/01/20191,230.51,237.251,227.251,229.5
04/02/20191,240.251,2471,234.51,236.75
04/03/20191,227.51,239.251,213.251,233.25
04/04/20191,236.51,269.251,232.51,268
04/05/20191,2701,2711,251.51,255.75
04/08/20191,2551,255.51,236.751,249
04/09/20191,2491,257.51,242.51,250.25
04/10/20191,237.751,243.251,235.751,240.5
04/11/20191,237.51,247.51,235.51,245.5
04/12/20191,2421,242.51,2211,237.25
04/15/20191,132.251,210.51,130.251,208.5
04/16/20191,1911,216.751,186.51,205.25
04/17/20191,215.251,261.251,204.51,254
04/18/20191,268.251,301.51,264.51,293
04/19/20191,294.251,298.751,266.251,292.5
04/22/20191,289.751,297.251,276.251,288.75
04/23/20191,295.251,296.51,285.51,294
04/24/20191,3001,3031,284.751,287
04/25/20191,286.751,299.251,286.251,290.75
04/26/20191,277.51,2791,2491,266.25
05/07/20191,260.251,281.251,250.51,260
05/08/20191,245.51,256.251,222.51,228.5
05/09/20191,229.751,2331,215.51,230.75
05/10/20191,225.751,234.51,183.51,200.75
05/13/20191,235.751,285.251,225.251,266.25
05/14/20191,259.51,276.51,258.751,266.5
05/15/20191,275.251,284.251,261.751,266.25
05/16/20191,275.51,278.751,249.51,256.25
05/17/20191,259.751,263.751,239.251,239.25
05/20/20191,2491,3051,246.251,297.75
05/21/20191,307.51,354.751,307.251,354
05/22/20191,332.751,334.51,273.51,279.25
05/23/20191,2671,287.51,2391,278
05/24/20191,276.751,342.51,2751,319
05/27/20191,318.751,346.51,315.51,342.75
05/28/20191,349.51,375.251,3441,374.75
05/29/20191,354.751,361.51,329.51,341.5
05/30/20191,337.751,338.51,313.51,331.25
05/31/20191,316.51,3231,2891,289.5
06/03/20191,264.51,278.751,260.51,275.25
06/04/20191,286.751,292.251,270.251,280
06/05/20191,3051,313.51,292.751,295.25
06/06/20191,288.51,311.251,284.251,287.25
06/07/20191,282.51,302.251,280.51,295
06/10/20191,3091,330.751,304.751,325.5
06/11/20191,330.251,335.51,317.51,326
06/12/20191,3241,336.751,304.751,304.75
06/13/20191,3091,320.51,285.51,295.5
06/14/20191,2971,304.251,291.251,299.75
06/17/20191,293.51,3061,2911,294.25
06/18/20191,2951,307.251,2901,295
06/19/20191,3001,3101,286.51,301.25
06/20/20191,3091,311.251,284.51,290.75
06/21/20191,287.751,291.251,2591,269.25
06/24/20191,256.251,258.51,223.51,240.5
06/25/20191,238.751,239.751,2231,236.75
06/26/20191,227.251,231.51,218.251,222.5
06/27/20191,234.251,259.251,230.251,254.75
06/28/20191,262.251,272.251,255.51,266
07/01/20191,2741,289.251,267.251,285.25
07/02/20191,291.51,309.751,287.251,290.5
07/03/20191,2951,296.51,2791,295
07/04/20191,2851,292.751,272.751,285
07/05/20191,288.751,3021,284.251,293
07/08/20191,2681,2741,233.751,236.75
07/09/20191,234.251,234.251,194.251,195.75
07/10/20191,184.751,189.51,1671,180.75
07/11/20191,172.251,174.251,1461,147.5
07/12/20191,1451,155.751,133.251,137.75
07/16/20191,136.51,149.751,125.51,149.5
07/17/20191,150.51,161.251,133.251,133.25
07/18/20191,120.751,121.251,0871,091.75
07/19/20191,0851,129.751,0741,100
07/22/20191,101.251,122.51,101.251,119
07/23/20191,117.51,145.51,1131,129.75
07/24/20191,134.251,142.51,1271,135
07/25/20191,117.51,118.51,1021,109.25
07/26/20191,107.251,108.51,080.51,081.25
07/29/20191,0781,088.251,0681,080.25
07/30/20191,071.51,072.751,056.51,071.75
07/31/20191,063.251,073.751,0581,067.25
08/01/20191,0551,0681,047.751,049.75
08/02/20191,032.251,032.25992.51,000
08/05/2019982.75995.75964.5976.75
08/06/2019889.25979.5875.25979.5
08/07/2019979.75983.25950966.25
08/08/2019977995.25969979.75
08/09/2019990.5996.75974.25983.25
08/13/2019968.51,002.5968989.75
08/14/2019991.5994.5974.75987.25
08/15/2019966.25988960.75983
08/16/2019968.25980.25957976
08/19/2019982.75989.25969.5970
08/20/2019967.25974.5966.25971.5
08/21/2019954973.75945.75973.25
08/22/20199831,004.5979989.75
08/23/20199781,000.5978996.5
08/26/2019975.51,013.5973.51,001
08/27/20191,022.751,046.251,0211,027.5
08/28/20191,0331,042.751,016.251,021.25
08/29/20191,052.51,061.251,0281,037
08/30/20191,0421,045.51,021.751,024.5
09/02/20191,016.751,022.5997.751,021.25
09/03/20191,012.51,025.251,010.51,021.25
09/04/20191,014.751,015992.75993.75
09/05/2019989.751,028.5989.251,024
09/06/20191,0381,056.751,031.751,049
09/09/20191,055.251,057.51,037.251,041.25
09/10/20191,057.751,062.751,048.751,055.25
09/11/20191,067.751,087.51,0671,082.5
09/12/20191,0851,095.51,0801,087.75
09/13/20191,093.51,096.751,072.751,090.25
09/17/20191,0831,086.251,0731,078.5
09/18/20191,077.51,082.51,070.51,075
09/19/20191,075.751,100.51,075.751,076.25
09/20/20191,086.251,126.51,0661,116.25
09/24/20191,168.751,175.51,151.251,163
09/25/20191,171.751,1731,120.751,123.5
09/26/20191,1411,143.51,122.51,139.5
09/27/20191,134.751,151.51,131.51,147
09/30/20191,146.751,160.51,1411,146.75
10/01/20191,143.251,1481,120.751,130.5
10/02/20191,119.251,146.51,118.751,146.25
10/03/20191,1141,122.51,0941,100.75
10/04/20191,0961,1081,090.751,102.25
10/07/20191,101.251,109.251,0921,098.75
10/08/20191,101.251,115.251,100.51,104.5
10/09/20191,087.751,114.751,086.51,088.75
10/10/20191,087.251,099.51,0771,097.5
10/11/20191,109.251,152.251,108.51,137.25
10/15/20191,1651,194.751,160.751,187.5
10/16/20191,211.251,2181,189.51,201.75
10/17/20191,209.51,225.751,200.51,220
10/18/20191,2201,233.751,218.751,228.5
10/21/20191,225.51,236.251,2231,233.5
10/23/20191,248.251,2531,230.251,233.75
10/24/20191,239.751,2521,239.751,245.75
10/25/20191,245.751,259.51,241.251,253
10/28/20191,256.751,2641,251.51,263.25
10/29/20191,273.51,280.251,261.751,276.5
10/30/20191,277.251,2881,265.751,284.5
10/31/20191,2751,289.51,272.51,284.25
11/01/20191,278.751,319.51,274.751,317.75
11/05/20191,3271,344.51,314.251,336.75
11/06/20191,3161,326.251,283.751,289.25
11/07/20191,2961,300.751,2791,291
11/08/20191,295.751,2961,254.51,263
11/11/20191,263.51,269.751,246.251,253.75
11/12/20191,253.751,2661,249.751,259
11/13/20191,259.751,274.751,255.251,268
11/14/20191,269.251,270.751,246.51,250.75
11/15/20191,2521,2581,236.751,236.75
11/18/20191,231.751,2411,2241,233.5
11/19/20191,2381,244.251,231.251,236.5
11/20/20191,2321,2471,2291,236.5
11/21/20191,2271,2381,219.251,235.25
11/22/20191,221.251,225.51,209.251,209.25
11/25/20191,221.51,227.251,2081,213
11/26/20191,2211,230.51,215.51,215.5
11/27/20191,229.751,232.251,216.251,223.75
11/28/20191,232.251,236.51,224.251,229.5
11/29/20191,244.51,244.51,212.251,214
12/02/20191,2101,213.251,187.51,188.75
12/03/20191,174.251,183.251,167.751,178.5
12/04/20191,161.251,1791,159.51,178
12/05/20191,174.51,1861,1711,176
12/06/20191,1841,190.251,1701,174.25
12/09/20191,170.251,182.251,1651,179.25
12/10/20191,166.251,171.751,160.51,162.75
12/11/20191,1501,1671,147.51,158
12/12/20191,159.251,171.751,155.751,160.75
12/13/20191,178.251,1841,169.251,182
12/16/20191,175.751,192.251,1751,182.5
12/17/20191,177.51,184.251,162.51,162.5
12/18/20191,1701,174.251,146.251,154.75
12/19/20191,172.251,199.251,160.51,187.5
12/20/20191,178.251,182.51,163.251,177.5
12/23/20191,182.51,191.51,173.51,183
12/24/20191,176.51,178.751,163.251,168.25
12/25/20191,162.51,162.751,151.51,152.75
12/26/20191,152.751,1631,150.251,152.25
12/27/20191,162.51,1661,153.751,153.75
12/30/20191,142.751,146.251,138.51,141.75