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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,054.6696
CLOSE 1,053.9357

Low

LOW 609.5

High

HIGH 1,454
DATEOPENHIGHLOWCLOSE
01/06/20201,144.251,145.751,112.751,117
01/07/20201,126.251,141.751,1161,135.25
01/08/20201,111.251,116.751,104.751,108.75
01/09/20201,118.251,1311,1131,130.75
01/10/20201,1461,1531,136.751,144.5
01/14/20201,154.51,1641,152.751,159.25
01/15/20201,1561,178.51,153.751,178.5
01/16/20201,211.751,226.51,1871,208
01/17/20201,2251,259.251,219.251,256.75
01/20/20201,254.51,265.51,2491,265.25
01/21/20201,261.751,273.251,257.51,268.5
01/22/20201,258.251,264.751,247.251,258.5
01/23/20201,248.51,249.251,226.51,226.5
01/24/20201,205.751,216.51,193.51,195
01/27/20201,1851,214.51,182.51,200
01/28/20201,210.751,225.751,201.751,216.25
01/29/20201,229.51,240.51,218.51,228
01/30/20201,228.251,236.751,223.751,234
01/31/20201,242.51,2631,240.251,258
02/03/20201,242.51,261.51,2361,256.25
02/04/20201,249.251,2501,230.251,239
02/05/20201,257.51,273.251,250.751,250.75
02/06/20201,267.51,283.751,258.51,275.75
02/07/20201,2661,290.251,261.51,280.25
02/10/20201,255.251,2991,248.251,283.25
02/12/20201,268.51,2771,234.251,247.25
02/13/20201,257.751,273.251,252.51,269.75
02/14/20201,254.751,2661,243.251,259.25
02/17/20201,263.51,265.751,241.751,256.25
02/18/20201,250.51,254.251,2281,232.5
02/19/20201,240.751,241.251,218.51,221.25
02/20/20201,231.751,238.251,2101,212.5
02/21/20201,220.51,230.251,208.751,208.75
02/25/20201,162.51,186.251,160.751,179.5
02/26/20201,169.51,189.751,1561,184.5
02/27/20201,164.51,167.251,140.251,154
02/28/20201,1251,1311,068.751,084.25
03/02/20201,072.251,108.51,072.251,082.5
03/03/20201,0951,1191,082.251,093.5
03/04/20201,0761,080.751,057.751,067
03/05/20201,0691,070.51,042.251,054
03/06/20201,021.51,026.5986991
03/09/2020938.5942.25910918.75
03/10/2020915953.25894.25948.5
03/11/2020966974.75920.25922.75
03/12/2020900907.25848.25862
03/13/2020809.5846.75777803.75
03/16/2020788.75817.5764767
03/17/2020752775.75731.63739.13
03/18/2020745.63768713.5716.5
03/19/2020722.5736.13609.5616.38
03/23/2020617.38650.5615.13625
03/24/2020637.5660628.13654.88
03/25/2020704.88733.38681.38727.88
03/26/2020722.88732.5684.63703.25
03/27/2020718.13740704.88730.88
03/30/2020696.5700.13677.75700
03/31/2020690.5697640.88646.13
04/01/2020635654.63627.75633.63
04/02/2020630656.88620.63644.75
04/03/2020620637.88614.88624.63
04/06/2020624.38654.25611649.38
04/07/2020683.75693.5661.88689
04/08/2020689.38704.5662.75702.13
04/09/2020700.5755.5695.13755.5
04/10/2020780796.5756.75783
04/13/2020765.5782.25756758.5
04/14/2020745.38800739.38798.5
04/15/2020795.25796757.75759.75
04/16/2020746.25747.25728.13732.88
04/17/2020756.25791.25755.25790
04/20/2020786.75806.25780.5801.25
04/21/2020800800765765.75
04/22/2020750.5756.75735749.5
04/23/2020772784.25760.5768.75
04/24/2020771783.25757.5764.5
04/27/2020763.75780.75755.75780.75
04/28/2020773.5793.75765.75793.25
04/30/2020827873827867.25
05/01/2020849.75858.25814.25818
05/07/2020805823.5791.75792.75
05/08/2020810.25841.75802.25836.25
05/11/2020862.5904.75856.25900.75
05/12/2020903910878878.5
05/13/2020882.75895.75875.75879.75
05/14/2020853876.75843861
05/15/2020884.5886.75865.75876.5
05/18/2020887899.25881.5882.5
05/19/2020917.5922880.5880.5
05/20/2020879.5888.25866866.25
05/21/2020887.25891.25879.25888.5
05/22/2020887.25893.25871.5871.5
05/25/2020878.75888.25874.75884.75
05/26/2020895965894.75943
05/27/2020943956.25910.75933.75
05/28/2020945983.5937.75981
05/29/2020961.75969.5935.25936.5
06/01/2020939.25956.75933.75946
06/02/2020952966.25940.5952.5
06/03/20209751,009973997.75
06/04/20201,012.251,017.75983992
06/05/2020991.251,022980.51,019.75
06/08/20201,058.51,063.251,023.51,041.5
06/09/20201,0501,0551,030.251,053
06/10/20201,036.51,0421,025.751,038.75
06/11/20201,011.251,018983.75984.75
06/12/2020949.75965.5926.25964.75
06/15/2020958.5962.5892.5895.25
06/16/2020941.25978.25934.25968
06/17/2020951.25953.75925.25937.75
06/18/2020930930907.5916.75
06/19/2020924.25924.75903.25920
06/22/2020903.25913.75897.75904.25
06/23/2020902.5935.25898.5934.5
06/24/2020947958.5936.75954.75
06/25/2020932935.75926.5933.25
06/26/2020940952.75935946.75
06/29/2020933935.75895895.75
06/30/2020918.75927.25913914.25
07/01/2020900.75903.75869.25873
07/02/2020885908878895.25
07/03/2020901903880.75896.75
07/06/2020897.25945.5897942.75
07/07/2020932.75960920.25958.75
07/08/2020941.25951.25925.75948.5
07/09/2020946.25953.5937.5947.25
07/10/2020943.25945910913
07/13/2020928.75968.5926.25963.25
07/14/2020948.75968.5945.75948.75
07/15/20209701,004.25970987.5
07/16/20201,0051,020.5986991.25
07/17/2020986999.25975.25975.5
07/20/2020974.5974.75936940
07/21/2020947948926.75932.25
07/22/2020934.75949.25931932.75
07/27/2020905928894.5925.5
07/28/2020925.75926.75895.25896.25
07/29/2020878.75882851.75852.75
07/30/2020870903869.25899.25
07/31/2020896.25896.5866.5868
08/03/2020915.75945900.75923
08/04/20209881,001973.75993.75
08/05/2020984.75997.25969983.5
08/06/2020985.751,005.5981.75989.25
08/07/2020990997.75972.5979.25
08/11/20201,009.751,0381,0091,034
08/12/20201,032.51,0471,024.51,033.5
08/13/20201,0501,070.251,0501,050.25
08/14/20201,054.251,054.251,0391,048.75
08/17/20201,060.51,073.251,056.751,069.25
08/18/20201,062.251,065.51,042.751,050.5
08/19/20201,028.51,0431,018.751,038
08/20/20201,047.751,0571,032.751,035.25
08/21/20201,035.251,061.751,0351,047.5
08/24/20201,045.251,0511,034.51,047.75
08/25/20201,0721,093.251,068.251,076.25
08/26/20201,062.51,069.251,053.51,056.75
08/27/20201,050.251,055.751,041.751,052.75
08/28/20201,0821,114.751,0641,073.25
08/31/20201,087.51,110.751,082.51,087.25
09/01/20201,078.751,091.51,062.751,084.5
09/02/20201,1021,108.751,092.251,093.5
09/03/20201,117.251,1461,115.251,133.75
09/04/20201,133.751,153.251,128.751,147.5
09/07/20201,181.251,201.251,1591,167
09/08/20201,184.51,184.51,156.251,168.75
09/09/20201,1541,166.251,1441,161.75
09/10/20201,179.251,179.251,134.251,138.75
09/11/20201,109.251,119.751,0951,099.75
09/14/20201,1121,121.51,099.251,107
09/15/20201,1091,111.751,100.51,103
09/16/20201,0781,089.51,067.751,083.25
09/17/20201,0711,080.751,062.51,067
09/18/20201,0801,105.751,0751,075.75
09/23/20201,040.751,044.251,026.751,037
09/24/20201,0401,0521,032.251,037.5
09/25/20201,034.751,0811,034.751,069.5
09/28/20201,058.251,092.51,0551,090.25
09/29/20201,090.251,122.51,0871,113
09/30/20201,126.251,150.751,1191,120.75
10/02/20201,1491,155.251,1071,118.25
10/05/20201,157.51,174.251,155.751,159.75
10/06/20201,169.51,187.51,166.51,185.5
10/07/20201,185.51,2081,1791,202.75
10/08/20201,185.251,204.51,1721,198.75
10/09/20201,208.251,223.251,2051,216.5
10/12/20201,216.251,2211,201.51,213
10/13/20201,217.251,217.251,182.251,183
10/14/20201,176.751,180.751,164.251,175.25
10/15/20201,172.751,184.751,166.251,170.25
10/16/20201,160.51,1651,147.751,153.25
10/19/20201,160.751,169.751,153.251,158.25
10/20/20201,1541,1621,150.51,158.75
10/21/20201,1681,174.51,157.51,167.5
10/22/20201,167.51,1691,140.51,157
10/23/20201,164.751,1711,147.751,158
10/26/20201,146.51,155.751,1401,155.25
10/27/20201,147.51,147.751,1361,142.5
10/28/20201,1201,121.751,101.251,106.25
10/29/20201,0931,1241,0931,121.5
10/30/20201,128.251,129.251,110.251,114.25
11/02/20201,1281,167.51,127.51,162.5
11/04/20201,187.51,188.251,157.751,166.5
11/05/20201,167.751,230.751,160.751,223.5
11/06/20201,247.251,293.251,237.51,245.75
11/09/20201,263.251,265.251,239.51,250
11/10/20201,294.51,303.51,254.51,259.25
11/11/20201,282.751,290.751,269.51,283.75
11/12/20201,2781,295.251,265.251,284.75
11/13/20201,305.51,305.51,271.751,293.5
11/16/20201,307.251,352.51,304.251,349.5
11/17/20201,3781,3801,3461,350.5
11/18/20201,3391,358.251,332.51,344.75
11/19/20201,325.251,3411,322.251,336.5
11/20/20201,323.751,364.251,323.51,361.25
11/24/20201,3771,402.51,3731,385.75
11/25/20201,435.751,4541,410.751,412
11/26/20201,399.51,427.51,396.251,422.5
11/27/20201,431.251,4341,408.751,422.75
11/30/20201,4451,4451,3971,401
12/01/20201,412.251,4421,381.51,398
12/02/20201,382.251,398.51,348.51,364.25
12/03/20201,348.51,377.51,348.51,376.25
12/04/20201,363.251,406.751,363.251,400
12/07/20201,3861,3951,372.751,377.75
12/08/20201,335.251,351.51,3311,334.75
12/09/20201,3311,342.51,311.251,333.25
12/10/20201,3261,327.751,3131,317
12/11/20201,313.751,342.51,306.751,341.5
12/14/20201,322.51,3361,318.751,322.5
12/15/20201,304.751,319.51,293.51,315.75
12/16/20201,332.51,3331,311.251,318
12/17/20201,308.751,308.751,287.751,289.25
12/18/20201,281.251,299.751,2811,295.5
12/21/20201,3081,3081,263.751,265.25
12/22/20201,240.251,2591,2321,237.5
12/23/20201,2101,216.251,1871,203.75
12/24/20201,2261,2371,212.251,219.5
12/25/20201,218.751,226.251,213.51,215
12/28/20201,223.751,2271,192.751,200.5
12/29/20201,2021,215.51,191.251,212
12/30/20201,214.251,214.51,175.51,195.5