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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,200.9214
CLOSE 1,200.3051

Low

LOW 1,013.5

High

HIGH 1,380
DATEOPENHIGHLOWCLOSE
01/04/20211,2131,227.751,1811,225
01/05/20211,2111,216.751,1881,207.25
01/06/20211,197.751,2241,197.751,216.75
01/07/20211,251.751,2761,241.251,255.25
01/08/20211,274.751,285.251,250.51,285
01/12/20211,300.51,333.751,290.51,329
01/13/20211,337.51,340.751,299.251,301
01/14/20211,299.51,321.51,290.51,305
01/15/20211,310.51,311.251,277.751,283
01/18/20211,2691,2741,256.51,258.75
01/19/20211,2701,313.751,267.751,307.75
01/20/20211,315.251,324.251,301.251,308.75
01/21/20211,300.251,3171,288.251,290.75
01/22/20211,267.51,279.51,2601,274.5
01/25/20211,279.251,286.51,263.51,284.25
01/26/20211,2601,266.751,243.751,249.75
01/27/20211,252.251,260.251,241.751,256.25
01/28/20211,218.51,256.751,2141,242.5
01/29/20211,202.51,225.51,174.51,177
02/01/20211,1941,222.51,1831,216
02/02/20211,205.51,2311,203.251,229.25
02/03/20211,241.51,267.251,227.251,243.25
02/04/20211,271.751,281.251,248.251,255.75
02/05/20211,278.251,302.251,264.51,277.5
02/08/20211,277.751,284.251,227.51,244.5
02/09/20211,2501,250.751,210.751,228.75
02/10/20211,219.51,261.51,216.251,235
02/12/20211,235.51,236.251,218.751,226.5
02/15/20211,2361,245.51,228.51,240
02/16/20211,247.251,287.51,2471,278
02/17/20211,293.51,299.51,267.251,297.5
02/18/20211,303.251,3121,2541,255.75
02/19/20211,2451,252.51,227.251,237.75
02/22/20211,248.51,257.251,229.51,229.5
02/24/20211,2341,2631,229.51,242.25
02/25/20211,203.751,221.751,1881,201.25
02/26/20211,197.751,203.751,147.751,149.75
03/01/20211,167.251,198.51,1551,196.5
03/02/20211,2001,203.51,1671,175.75
03/03/20211,190.251,1971,175.751,184.25
03/04/20211,193.51,205.251,151.251,162.75
03/05/20211,166.251,179.51,1461,178.25
03/08/20211,194.751,200.51,152.51,160.75
03/09/20211,193.51,219.51,1791,219.5
03/10/20211,203.51,212.251,187.751,191.5
03/11/20211,170.51,200.251,170.51,193
03/12/20211,203.751,230.751,2011,225
03/15/20211,2251,234.251,215.751,218.5
03/16/20211,208.751,2141,199.251,203.25
03/17/20211,1981,211.751,192.751,207.25
03/18/20211,2081,2101,186.51,196.25
03/19/20211,180.751,216.251,1801,205.25
03/22/20211,188.751,196.751,1691,170
03/23/20211,170.251,201.251,170.251,187.5
03/24/20211,178.251,196.251,1711,173.25
03/25/20211,167.51,196.51,167.51,190
03/26/20211,2121,237.251,2091,215.25
03/29/20211,227.251,246.51,225.51,242
03/30/20211,239.51,251.751,2281,249.75
03/31/20211,257.51,273.251,2491,256.25
04/01/20211,275.251,284.51,247.51,258.5
04/02/20211,274.751,298.751,271.51,297.5
04/05/20211,289.751,303.251,260.251,260.25
04/06/20211,263.251,264.251,191.751,193.25
04/07/20211,210.751,218.751,195.751,212.5
04/08/20211,214.51,214.51,1811,193.5
04/09/20211,209.51,2171,1991,199.25
04/12/20211,200.251,206.51,1761,176.25
04/13/20211,176.751,190.751,175.51,176
04/14/20211,1751,176.751,162.51,169
04/15/20211,172.51,1871,1671,175
04/16/20211,177.51,185.251,171.251,178.5
04/19/20211,175.251,1851,1671,167.25
04/20/20211,156.251,1571,136.251,141.5
04/21/20211,112.51,115.251,081.51,093.75
04/22/20211,103.751,107.751,0891,100.5
04/23/20211,075.251,094.51,067.51,085
04/26/20211,0881,094.251,070.751,079
04/27/20211,073.751,0861,071.51,077
04/28/20211,0741,082.251,069.751,076
04/30/20211,062.51,0681,0341,036.75
05/06/20211,071.751,0861,0641,078
05/07/20211,086.251,091.251,078.251,085
05/10/20211,0851,092.51,073.751,074.25
05/11/20211,060.51,060.751,022.751,027.5
05/12/20211,031.251,062.51,025.751,050.25
05/13/20211,046.751,052.51,021.751,031
05/14/20211,0261,067.251,013.51,062.5
05/17/20211,062.51,099.251,061.51,090.25
05/18/20211,090.51,108.751,0891,100.75
05/19/20211,0851,1251,0831,122.75
05/20/20211,120.51,1391,111.751,132
05/21/20211,127.51,1671,1221,160.75
05/24/20211,1551,172.251,1441,147
05/25/20211,143.751,162.51,1381,152.5
05/26/20211,1461,175.251,1461,169.25
05/27/20211,177.51,1841,1701,181.25
05/28/20211,196.251,211.251,184.51,206.25
05/31/20211,191.51,1981,176.751,185.75
06/01/20211,195.751,218.251,187.751,211.25
06/02/20211,2201,221.51,202.51,216.25
06/03/20211,217.51,234.751,2131,217.25
06/04/20211,218.751,225.751,2021,217.5
06/07/20211,227.51,229.751,1931,208
06/08/20211,2081,2101,194.251,205
06/09/20211,207.51,2151,1991,209.25
06/10/20211,194.51,208.51,1871,196.5
06/11/20211,193.251,193.251,176.751,190
06/14/20211,203.51,2071,1801,183.5
06/15/20211,180.251,196.251,177.251,192.5
06/16/20211,1751,1981,173.751,176.75
06/17/20211,170.251,175.251,141.251,151.5
06/18/20211,1481,1481,128.51,137.75
06/21/20211,098.251,098.751,0651,085.75
06/22/20211,125.51,169.251,1201,165.75
06/23/20211,148.251,1731,143.251,170.5
06/24/20211,170.251,194.751,168.751,178.25
06/25/20211,1901,190.751,181.751,190
06/28/20211,209.751,2131,197.751,206.5
06/29/20211,193.251,201.751,183.251,188.75
06/30/20211,203.751,206.51,174.251,175.25
07/01/20211,167.751,182.51,164.51,170.75
07/02/20211,1751,2021,1751,189.75
07/05/20211,182.751,194.51,180.51,190.25
07/06/20211,191.251,195.51,178.251,192
07/07/20211,1631,175.751,1631,172.5
07/08/20211,178.251,183.51,168.751,171.75
07/09/20211,136.751,1491,116.251,146.25
07/12/20211,181.251,184.251,165.51,182.5
07/13/20211,1841,191.51,179.251,187
07/14/20211,1751,1751,154.251,154.25
07/15/20211,152.51,154.251,1341,136.5
07/16/20211,1391,164.51,136.751,146.25
07/19/20211,1251,1301,101.751,115.25
07/20/20211,103.751,1061,087.751,092.75
07/21/20211,127.751,172.51,1131,134.75
07/26/20211,1391,1531,114.51,119.75
07/27/20211,126.251,1401,1251,133.25
07/28/20211,115.751,1341,115.751,125.75
07/29/20211,1201,131.51,105.251,109.25
07/30/20211,105.751,1151,100.51,107.5
08/02/20211,119.251,1311,114.751,122.5
08/03/20211,1121,1241,106.51,114
08/04/20211,1091,129.251,107.251,128
08/05/20211,120.51,125.751,115.51,122.75
08/06/20211,130.751,182.751,116.751,164.5
08/10/20211,147.251,163.251,135.251,147.75
08/11/20211,165.251,2151,1651,207
08/12/20211,2051,2361,2051,226.25
08/13/20211,224.251,229.51,2091,222.25
08/16/20211,195.251,206.51,192.51,201.25
08/17/20211,2011,208.51,1641,164.5
08/18/20211,1681,189.751,1661,178.75
08/19/20211,1771,197.751,169.751,172
08/20/20211,157.251,161.751,108.751,110.75
08/23/20211,136.751,150.751,118.251,131.5
08/24/20211,141.251,1561,131.751,145.25
08/25/20211,1521,171.51,1481,159.75
08/26/20211,1601,165.251,143.51,149
08/27/20211,1351,166.751,132.51,163.25
08/30/20211,174.751,1851,169.51,181.25
08/31/20211,171.751,191.51,1611,189
09/01/20211,190.51,205.751,183.51,188.5
09/02/20211,191.51,202.251,1781,180
09/03/20211,1801,206.251,178.251,202.5
09/06/20211,211.251,231.251,200.751,231.25
09/07/20211,250.751,270.751,247.51,257.5
09/08/20211,241.251,268.251,232.751,263.25
09/09/20211,254.251,263.751,2351,241.75
09/10/20211,235.251,269.751,235.251,265.75
09/13/20211,256.251,268.751,2471,253
09/14/20211,271.51,303.751,262.751,284.5
09/15/20211,2731,287.51,2711,274.25
09/16/20211,2891,301.51,275.51,283.25
09/17/20211,299.51,304.751,282.51,298.25
09/21/20211,270.751,284.251,266.251,271.5
09/22/20211,272.51,275.51,2531,262.5
09/24/20211,274.51,295.751,268.51,295
09/27/20211,2991,312.751,2801,281.25
09/28/20211,273.251,310.51,2631,297.5
09/29/20211,285.751,3001,277.251,291.25
09/30/20211,291.751,292.51,2481,248.75
10/01/20211,236.251,236.751,198.751,205.25
10/04/20211,213.251,227.51,197.751,203.25
10/05/20211,1791,197.251,171.251,189.25
10/06/20211,186.251,193.251,1541,168
10/07/20211,150.51,181.251,150.251,177
10/08/20211,2121,234.751,204.751,206.25
10/11/20211,2111,245.51,207.51,244.5
10/12/20211,245.251,260.751,244.751,252.75
10/13/20211,252.51,274.251,252.51,265.75
10/14/20211,2641,274.51,2451,259.25
10/15/20211,273.51,2901,273.51,287.25
10/18/20211,312.251,3291,310.51,318.5
10/19/20211,323.751,328.751,305.251,309.75
10/20/20211,329.251,332.251,3101,312.5
10/21/20211,313.751,321.251,277.751,280.75
10/22/20211,277.251,2851,2681,277.5
10/25/20211,2561,275.751,2511,262.75
10/26/20211,284.751,297.751,282.251,286.75
10/27/20211,2831,286.751,266.51,285.5
10/28/20211,2691,2921,256.751,281.25
10/29/20211,2771,282.51,251.251,268.75
11/01/20211,2961,312.51,290.751,311.5
11/02/20211,317.51,3281,295.51,311.75
11/04/20211,336.751,355.51,329.251,355.5
11/05/20211,358.751,365.251,340.251,354.25
11/08/20211,362.51,3801,355.51,361.5
11/09/20211,3751,3771,340.251,344
11/10/20211,3311,342.51,308.51,318.25
11/11/20211,318.751,3201,295.751,302
11/12/20211,276.751,302.51,253.251,271
11/15/20211,2751,300.751,267.51,293.5
11/16/20211,299.251,319.751,2931,297.75
11/17/20211,305.251,342.751,300.51,342.25
11/18/20211,334.751,338.251,3081,327.25
11/19/20211,320.751,336.751,307.51,333
11/22/20211,319.51,324.51,301.251,320.25
11/24/20211,328.51,340.51,300.51,301
11/25/20211,2901,301.751,265.751,268.5
11/26/20211,260.751,2741,225.251,228.5
11/29/20211,202.51,206.751,176.751,181.25
11/30/20211,197.51,197.51,144.251,146.25
12/01/20211,148.51,164.51,116.51,148.5
12/02/20211,1311,145.51,118.751,131.25
12/03/20211,1461,152.751,125.51,150.75
12/06/20211,140.751,144.51,111.251,121
12/07/20211,1561,174.751,132.751,165
12/08/20211,1681,172.251,142.751,169
12/09/20211,165.251,1691,1481,152.5
12/10/20211,1451,160.251,143.251,149.25
12/13/20211,164.51,167.51,148.51,151.5
12/14/20211,143.51,153.51,131.51,135.5
12/15/20211,121.251,1381,121.251,132.25
12/16/20211,1421,153.751,133.51,140.75
12/17/20211,131.51,153.51,1241,127.75
12/20/20211,110.251,1171,079.751,079.75
12/21/20211,092.251,100.251,080.751,086.75
12/22/20211,095.51,103.51,088.751,098.75
12/23/20211,099.51,118.251,092.51,116.75
12/24/20211,121.51,124.51,102.51,102.5
12/27/20211,102.51,1071,098.251,098.75
12/28/20211,107.51,113.751,093.51,108
12/29/20211,105.751,116.251,103.251,114.25
12/30/20211,105.51,113.751,095.251,107.25