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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,118.4887
CLOSE 1,117.6291
Low
LOW 879
High
HIGH 1,418
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 1,117.5 | 1,136.25 | 1,114.5 | 1,130.75 |
| 01/05/2022 | 1,154.25 | 1,155.75 | 1,135.25 | 1,148 |
| 01/06/2022 | 1,152 | 1,163.5 | 1,133 | 1,141 |
| 01/07/2022 | 1,152.25 | 1,167.5 | 1,138 | 1,158.75 |
| 01/11/2022 | 1,160.5 | 1,174.75 | 1,151.75 | 1,173.75 |
| 01/12/2022 | 1,191.25 | 1,221.75 | 1,188 | 1,212.75 |
| 01/13/2022 | 1,207.5 | 1,217.5 | 1,192.75 | 1,213.25 |
| 01/14/2022 | 1,215 | 1,220.5 | 1,191 | 1,199 |
| 01/17/2022 | 1,204.25 | 1,234.5 | 1,204.25 | 1,223.25 |
| 01/18/2022 | 1,215 | 1,222 | 1,184.25 | 1,188.25 |
| 01/19/2022 | 1,162 | 1,177.25 | 1,141.5 | 1,147.5 |
| 01/20/2022 | 1,130 | 1,171.5 | 1,125.5 | 1,162.75 |
| 01/21/2022 | 1,145.25 | 1,170.5 | 1,141.5 | 1,167 |
| 01/24/2022 | 1,159.25 | 1,171.75 | 1,153.25 | 1,168 |
| 01/25/2022 | 1,151.5 | 1,167.25 | 1,145.75 | 1,152.25 |
| 01/26/2022 | 1,221.75 | 1,238.75 | 1,208.75 | 1,218.75 |
| 01/27/2022 | 1,217.75 | 1,227.25 | 1,176.75 | 1,190.25 |
| 01/28/2022 | 1,200 | 1,213.5 | 1,185.75 | 1,204.75 |
| 01/31/2022 | 1,192.5 | 1,222.75 | 1,185.25 | 1,216 |
| 02/01/2022 | 1,207.75 | 1,226.5 | 1,185.75 | 1,191.5 |
| 02/02/2022 | 1,209 | 1,236 | 1,205.25 | 1,231.75 |
| 02/03/2022 | 1,219 | 1,267.25 | 1,218.25 | 1,261 |
| 02/04/2022 | 1,280.75 | 1,288.25 | 1,244.25 | 1,248.25 |
| 02/07/2022 | 1,222.5 | 1,237.5 | 1,193.5 | 1,200.75 |
| 02/08/2022 | 1,201.25 | 1,228.75 | 1,189.25 | 1,194.75 |
| 02/09/2022 | 1,206.75 | 1,223.25 | 1,201 | 1,213.25 |
| 02/10/2022 | 1,236.25 | 1,258.25 | 1,226.75 | 1,233.5 |
| 02/14/2022 | 1,199 | 1,218.75 | 1,186.25 | 1,203.5 |
| 02/15/2022 | 1,214.75 | 1,218 | 1,198.75 | 1,210.5 |
| 02/16/2022 | 1,217.75 | 1,218.75 | 1,187.25 | 1,205 |
| 02/17/2022 | 1,215 | 1,216.75 | 1,183.75 | 1,194 |
| 02/18/2022 | 1,178.5 | 1,199.25 | 1,172.75 | 1,196.75 |
| 02/21/2022 | 1,184 | 1,219 | 1,177.75 | 1,216 |
| 02/22/2022 | 1,198.5 | 1,201.75 | 1,172.5 | 1,187 |
| 02/24/2022 | 1,179.5 | 1,184.75 | 1,135.75 | 1,149.25 |
| 02/25/2022 | 1,162.25 | 1,166.75 | 1,142.75 | 1,157 |
| 02/28/2022 | 1,163.5 | 1,168.75 | 1,139 | 1,143.25 |
| 03/01/2022 | 1,157.5 | 1,167.75 | 1,151.5 | 1,152.5 |
| 03/02/2022 | 1,137 | 1,140.75 | 1,114.25 | 1,118.75 |
| 03/03/2022 | 1,132.25 | 1,134.75 | 1,102.75 | 1,104 |
| 03/04/2022 | 1,092 | 1,092.5 | 1,048 | 1,049.75 |
| 03/07/2022 | 979.75 | 991 | 938 | 958.75 |
| 03/08/2022 | 938.25 | 949.5 | 887.5 | 901 |
| 03/09/2022 | 894.25 | 899.75 | 879 | 884.25 |
| 03/10/2022 | 925 | 968.5 | 919.75 | 962.5 |
| 03/11/2022 | 940.25 | 943.75 | 919.25 | 933 |
| 03/14/2022 | 935.25 | 959.25 | 935.25 | 946.5 |
| 03/15/2022 | 943.25 | 980.25 | 935.5 | 969.25 |
| 03/16/2022 | 979.75 | 995.75 | 976.25 | 984 |
| 03/17/2022 | 1,019 | 1,031.25 | 999 | 1,027.25 |
| 03/18/2022 | 1,000 | 1,017.75 | 998 | 1,015.5 |
| 03/22/2022 | 1,025 | 1,052.25 | 1,024.75 | 1,035.75 |
| 03/23/2022 | 1,056.75 | 1,072 | 1,051.5 | 1,060 |
| 03/24/2022 | 1,042.5 | 1,052 | 1,031 | 1,049 |
| 03/25/2022 | 1,064 | 1,069 | 1,043.75 | 1,050 |
| 03/28/2022 | 1,047 | 1,060 | 1,033 | 1,051.75 |
| 03/29/2022 | 1,061.25 | 1,067.5 | 1,052.75 | 1,057.75 |
| 03/30/2022 | 1,078.25 | 1,081 | 1,053.25 | 1,061.75 |
| 03/31/2022 | 1,065.75 | 1,071 | 1,051.25 | 1,053.25 |
| 04/01/2022 | 1,038.25 | 1,048 | 1,029.25 | 1,039.5 |
| 04/04/2022 | 1,025.5 | 1,053.25 | 1,025.5 | 1,047 |
| 04/05/2022 | 1,060.75 | 1,063.75 | 1,047.5 | 1,057 |
| 04/06/2022 | 1,033.75 | 1,036.75 | 1,022.25 | 1,027.5 |
| 04/07/2022 | 1,001.75 | 1,005 | 986.75 | 999.5 |
| 04/08/2022 | 997.75 | 1,000.5 | 963 | 971 |
| 04/11/2022 | 970.5 | 977.5 | 961 | 971 |
| 04/12/2022 | 965.5 | 967.25 | 949.75 | 952.25 |
| 04/13/2022 | 949.75 | 964.75 | 943.5 | 963.25 |
| 04/14/2022 | 961.75 | 970 | 950.25 | 969.5 |
| 04/15/2022 | 964.5 | 977.25 | 961.5 | 972 |
| 04/18/2022 | 970.75 | 980.5 | 953.5 | 974.5 |
| 04/19/2022 | 999.75 | 1,001.75 | 987.5 | 997.25 |
| 04/20/2022 | 1,022.5 | 1,044.5 | 1,018.25 | 1,031.5 |
| 04/21/2022 | 1,015 | 1,044.5 | 1,015 | 1,035.75 |
| 04/22/2022 | 1,018.25 | 1,022 | 1,005.5 | 1,017.75 |
| 04/25/2022 | 988.5 | 1,008.75 | 980 | 1,001.25 |
| 04/26/2022 | 996 | 1,011.5 | 993.5 | 1,002 |
| 04/27/2022 | 975 | 991.5 | 972.75 | 981.5 |
| 04/28/2022 | 919.5 | 978.5 | 913 | 977 |
| 05/02/2022 | 991.5 | 1,016.75 | 986.5 | 1,000 |
| 05/06/2022 | 980 | 1,009.5 | 979 | 999.75 |
| 05/09/2022 | 999 | 1,007 | 980 | 986.5 |
| 05/10/2022 | 979 | 988 | 967.75 | 981.25 |
| 05/11/2022 | 970.25 | 975.75 | 953.25 | 960 |
| 05/12/2022 | 936.5 | 939.5 | 903 | 914.75 |
| 05/13/2022 | 917.25 | 953.25 | 912.5 | 943 |
| 05/16/2022 | 963.75 | 963.75 | 921.75 | 930.75 |
| 05/17/2022 | 926.25 | 930.75 | 915.75 | 927.5 |
| 05/18/2022 | 931 | 943 | 923.25 | 939 |
| 05/19/2022 | 904 | 915 | 898.25 | 914.5 |
| 05/20/2022 | 918.25 | 929.25 | 912 | 928 |
| 05/23/2022 | 945.5 | 948.5 | 927.25 | 943.75 |
| 05/24/2022 | 950 | 951.75 | 925 | 926.75 |
| 05/25/2022 | 921.75 | 933.25 | 909.75 | 926.25 |
| 05/26/2022 | 937.5 | 940.5 | 917.75 | 917.75 |
| 05/27/2022 | 934.5 | 936.5 | 923 | 929.5 |
| 05/30/2022 | 944.25 | 960 | 938.75 | 957.5 |
| 05/31/2022 | 961 | 964 | 948.25 | 954.5 |
| 06/01/2022 | 962 | 993.5 | 958.75 | 987.75 |
| 06/02/2022 | 986.75 | 994 | 977.75 | 991.25 |
| 06/03/2022 | 990.25 | 991.5 | 975 | 986.25 |
| 06/06/2022 | 980.25 | 991.25 | 975 | 985.5 |
| 06/07/2022 | 999.5 | 1,014.5 | 990 | 992.75 |
| 06/08/2022 | 999.75 | 1,015.75 | 995.25 | 1,005.75 |
| 06/09/2022 | 1,016.5 | 1,035 | 1,014.25 | 1,025 |
| 06/10/2022 | 1,023.25 | 1,024.5 | 1,010 | 1,014.5 |
| 06/13/2022 | 987.25 | 1,006.5 | 985.75 | 1,001.5 |
| 06/14/2022 | 984 | 1,001.5 | 982.25 | 999 |
| 06/15/2022 | 1,020 | 1,021.5 | 1,006.75 | 1,008.75 |
| 06/16/2022 | 1,016.5 | 1,048.75 | 1,011.5 | 1,028.25 |
| 06/17/2022 | 993.25 | 1,018.5 | 989.5 | 1,011 |
| 06/20/2022 | 1,038.5 | 1,039.75 | 1,012.5 | 1,022.5 |
| 06/21/2022 | 1,027.75 | 1,041 | 1,013.75 | 1,031.25 |
| 06/22/2022 | 1,048.75 | 1,054 | 1,030.75 | 1,032 |
| 06/23/2022 | 1,031.25 | 1,037.25 | 1,017 | 1,027.25 |
| 06/24/2022 | 1,026.25 | 1,058.75 | 1,015.5 | 1,054.25 |
| 06/27/2022 | 1,071.75 | 1,076.75 | 1,054 | 1,055.5 |
| 06/28/2022 | 1,061.25 | 1,080.5 | 1,057.75 | 1,076.75 |
| 06/29/2022 | 1,070.25 | 1,073.5 | 1,059.25 | 1,066 |
| 06/30/2022 | 1,083.5 | 1,085.25 | 1,065.25 | 1,066 |
| 07/01/2022 | 1,065.5 | 1,070.25 | 1,034.75 | 1,041.25 |
| 07/04/2022 | 1,052 | 1,071.75 | 1,051 | 1,064.75 |
| 07/05/2022 | 1,076.75 | 1,086.5 | 1,071.75 | 1,072.5 |
| 07/06/2022 | 1,070.75 | 1,076.5 | 1,024.5 | 1,042.75 |
| 07/07/2022 | 1,055 | 1,069.75 | 1,052 | 1,065.25 |
| 07/08/2022 | 1,070.75 | 1,080.75 | 1,059.5 | 1,060 |
| 07/11/2022 | 1,084.5 | 1,094 | 1,071.75 | 1,072.5 |
| 07/12/2022 | 1,076.25 | 1,077.75 | 1,058.5 | 1,062.25 |
| 07/13/2022 | 1,059 | 1,068.75 | 1,045.25 | 1,052.25 |
| 07/14/2022 | 1,068.75 | 1,096.25 | 1,062 | 1,086 |
| 07/15/2022 | 1,090 | 1,098.5 | 1,075 | 1,082.25 |
| 07/19/2022 | 1,103 | 1,108 | 1,091 | 1,097.25 |
| 07/20/2022 | 1,106 | 1,110.5 | 1,094 | 1,103 |
| 07/21/2022 | 1,090.25 | 1,100.75 | 1,083.75 | 1,095 |
| 07/22/2022 | 1,091.5 | 1,109.75 | 1,089.25 | 1,106 |
| 07/25/2022 | 1,095.5 | 1,106.25 | 1,092 | 1,093.75 |
| 07/26/2022 | 1,091.25 | 1,101.5 | 1,086.5 | 1,100 |
| 07/27/2022 | 1,089.25 | 1,099.25 | 1,085.25 | 1,094.25 |
| 07/28/2022 | 1,108 | 1,108.75 | 1,089.5 | 1,095.5 |
| 07/29/2022 | 1,100.5 | 1,109.5 | 1,071.5 | 1,080.75 |
| 08/01/2022 | 1,087.5 | 1,103 | 1,083.25 | 1,100 |
| 08/02/2022 | 1,088.75 | 1,093.75 | 1,073.5 | 1,079.25 |
| 08/03/2022 | 1,080.75 | 1,101.25 | 1,074.75 | 1,087 |
| 08/04/2022 | 1,101.25 | 1,103.25 | 1,081.75 | 1,088.75 |
| 08/05/2022 | 1,087 | 1,097.5 | 1,076 | 1,080.25 |
| 08/08/2022 | 1,155.75 | 1,193.5 | 1,154.5 | 1,193 |
| 08/09/2022 | 1,175.5 | 1,205 | 1,173.75 | 1,200 |
| 08/10/2022 | 1,214.5 | 1,223.25 | 1,200.25 | 1,205.75 |
| 08/12/2022 | 1,197.75 | 1,208 | 1,176.25 | 1,206.25 |
| 08/15/2022 | 1,202.75 | 1,217 | 1,196 | 1,214.25 |
| 08/16/2022 | 1,208.75 | 1,215.75 | 1,200 | 1,213 |
| 08/17/2022 | 1,205 | 1,230.5 | 1,204.25 | 1,224 |
| 08/18/2022 | 1,213.5 | 1,213.75 | 1,200.5 | 1,211 |
| 08/19/2022 | 1,225 | 1,234 | 1,218.5 | 1,220.5 |
| 08/22/2022 | 1,213.25 | 1,223.75 | 1,206.5 | 1,217.5 |
| 08/23/2022 | 1,205 | 1,210.5 | 1,193 | 1,199.25 |
| 08/24/2022 | 1,202.25 | 1,206.25 | 1,190.75 | 1,191.75 |
| 08/25/2022 | 1,204.25 | 1,209.5 | 1,197.75 | 1,202.5 |
| 08/26/2022 | 1,229.25 | 1,230.25 | 1,206 | 1,207.75 |
| 08/29/2022 | 1,185 | 1,197.25 | 1,180 | 1,192.75 |
| 08/30/2022 | 1,210.25 | 1,222.75 | 1,199.75 | 1,222 |
| 08/31/2022 | 1,207 | 1,221.75 | 1,207 | 1,219.75 |
| 09/01/2022 | 1,207.75 | 1,237 | 1,205.5 | 1,228 |
| 09/02/2022 | 1,233.5 | 1,250.75 | 1,231.75 | 1,236.75 |
| 09/05/2022 | 1,234.5 | 1,238.5 | 1,214.75 | 1,225.5 |
| 09/06/2022 | 1,218.25 | 1,224.5 | 1,205 | 1,218.75 |
| 09/07/2022 | 1,216 | 1,240.5 | 1,209.75 | 1,236.75 |
| 09/08/2022 | 1,246.75 | 1,259 | 1,238.75 | 1,255.5 |
| 09/09/2022 | 1,263 | 1,264.75 | 1,245.25 | 1,245.25 |
| 09/12/2022 | 1,261.75 | 1,272.5 | 1,256.5 | 1,260.75 |
| 09/13/2022 | 1,262.75 | 1,262.75 | 1,233.75 | 1,245.75 |
| 09/14/2022 | 1,223.5 | 1,239.25 | 1,221.25 | 1,221.5 |
| 09/15/2022 | 1,228 | 1,246 | 1,222 | 1,245.25 |
| 09/16/2022 | 1,242.25 | 1,247.75 | 1,227.75 | 1,239.75 |
| 09/20/2022 | 1,247.75 | 1,259.25 | 1,242.25 | 1,247.25 |
| 09/21/2022 | 1,249.75 | 1,249.75 | 1,203.75 | 1,211.75 |
| 09/22/2022 | 1,197.75 | 1,217.5 | 1,196.25 | 1,214.25 |
| 09/26/2022 | 1,190.25 | 1,191.5 | 1,166.5 | 1,172 |
| 09/27/2022 | 1,183.75 | 1,189.25 | 1,172 | 1,176.75 |
| 09/28/2022 | 1,162.5 | 1,174.5 | 1,135.5 | 1,157.75 |
| 09/29/2022 | 1,158.5 | 1,166 | 1,140.25 | 1,158 |
| 09/30/2022 | 1,144.25 | 1,148 | 1,112.5 | 1,120.25 |
| 10/03/2022 | 1,113 | 1,156 | 1,111.25 | 1,149 |
| 10/04/2022 | 1,170.5 | 1,186.5 | 1,165.5 | 1,178.5 |
| 10/05/2022 | 1,201.75 | 1,208.5 | 1,181.25 | 1,188.25 |
| 10/06/2022 | 1,189.75 | 1,209.5 | 1,189.75 | 1,202.75 |
| 10/07/2022 | 1,193 | 1,214.25 | 1,184.5 | 1,206.25 |
| 10/11/2022 | 1,171.25 | 1,181.5 | 1,138.5 | 1,139 |
| 10/12/2022 | 1,138.75 | 1,145.25 | 1,130.75 | 1,138.75 |
| 10/13/2022 | 1,141 | 1,161.5 | 1,139 | 1,154 |
| 10/14/2022 | 1,166.75 | 1,188 | 1,157.75 | 1,180.5 |
| 10/17/2022 | 1,157.25 | 1,167.75 | 1,152.25 | 1,162.5 |
| 10/18/2022 | 1,177 | 1,180.75 | 1,146.5 | 1,158.5 |
| 10/19/2022 | 1,156.25 | 1,179.5 | 1,156.25 | 1,172 |
| 10/20/2022 | 1,163.75 | 1,172.75 | 1,160.75 | 1,169.25 |
| 10/21/2022 | 1,159.25 | 1,171 | 1,140.25 | 1,153.5 |
| 10/24/2022 | 1,165.25 | 1,176 | 1,157.5 | 1,157.5 |
| 10/25/2022 | 1,183.25 | 1,193.5 | 1,173.25 | 1,189.75 |
| 10/26/2022 | 1,204 | 1,214.5 | 1,196.5 | 1,204.25 |
| 10/27/2022 | 1,212 | 1,213.25 | 1,189 | 1,194.5 |
| 10/28/2022 | 1,182.25 | 1,216 | 1,177.5 | 1,206.25 |
| 10/31/2022 | 1,234.5 | 1,256.75 | 1,229.5 | 1,255 |
| 11/01/2022 | 1,255 | 1,267.25 | 1,249.5 | 1,254.5 |
| 11/02/2022 | 1,248.75 | 1,259.75 | 1,245 | 1,258 |
| 11/04/2022 | 1,248.75 | 1,261.25 | 1,245.25 | 1,256.25 |
| 11/07/2022 | 1,268.5 | 1,270.75 | 1,256.5 | 1,260.25 |
| 11/08/2022 | 1,262.5 | 1,287.5 | 1,256 | 1,279 |
| 11/09/2022 | 1,404 | 1,418 | 1,305 | 1,324 |
| 11/10/2022 | 1,305 | 1,318.5 | 1,279.25 | 1,285 |
| 11/11/2022 | 1,316 | 1,316 | 1,276.75 | 1,296 |
| 11/14/2022 | 1,289.75 | 1,295 | 1,258.5 | 1,259.75 |
| 11/15/2022 | 1,260 | 1,271 | 1,251.75 | 1,266.25 |
| 11/16/2022 | 1,253 | 1,261.75 | 1,231.5 | 1,245 |
| 11/17/2022 | 1,251.75 | 1,264.75 | 1,238.75 | 1,240.75 |
| 11/18/2022 | 1,253.25 | 1,274.5 | 1,245.5 | 1,268 |
| 11/21/2022 | 1,270.5 | 1,277.75 | 1,254.75 | 1,262 |
| 11/22/2022 | 1,269.75 | 1,281.25 | 1,260.5 | 1,262.75 |
| 11/24/2022 | 1,265.75 | 1,266.5 | 1,236 | 1,254.25 |
| 11/25/2022 | 1,253.75 | 1,257 | 1,245.5 | 1,253 |
| 11/28/2022 | 1,252.75 | 1,255 | 1,240.5 | 1,244 |
| 11/29/2022 | 1,247.5 | 1,247.75 | 1,227.75 | 1,231 |
| 11/30/2022 | 1,224.5 | 1,230 | 1,212.5 | 1,228.25 |
| 12/01/2022 | 1,237.5 | 1,238.75 | 1,211.25 | 1,217 |
| 12/02/2022 | 1,217.25 | 1,221.25 | 1,182 | 1,195.5 |
| 12/05/2022 | 1,191.5 | 1,193.5 | 1,167 | 1,173.75 |
| 12/06/2022 | 1,175 | 1,191.25 | 1,169.5 | 1,188.75 |
| 12/07/2022 | 1,177.75 | 1,203.75 | 1,177.75 | 1,189.25 |
| 12/08/2022 | 1,179.75 | 1,184 | 1,168.75 | 1,179.75 |
| 12/09/2022 | 1,175 | 1,190.5 | 1,160.5 | 1,165.5 |
| 12/12/2022 | 1,158.75 | 1,169.25 | 1,158.75 | 1,163.75 |
| 12/13/2022 | 1,173 | 1,188.25 | 1,173 | 1,175.25 |
| 12/14/2022 | 1,175 | 1,195.75 | 1,171.75 | 1,184 |
| 12/15/2022 | 1,175 | 1,183.25 | 1,172.75 | 1,181 |
| 12/16/2022 | 1,177.75 | 1,194.25 | 1,170 | 1,181.75 |
| 12/19/2022 | 1,164.25 | 1,167.75 | 1,155.5 | 1,158 |
| 12/20/2022 | 1,164.5 | 1,164.5 | 1,110.75 | 1,117.5 |
| 12/21/2022 | 1,100.75 | 1,101.5 | 1,070.25 | 1,076.25 |
| 12/22/2022 | 1,093 | 1,118.75 | 1,086.75 | 1,109 |
| 12/23/2022 | 1,091.5 | 1,097 | 1,082.75 | 1,088.5 |
| 12/26/2022 | 1,099.5 | 1,108 | 1,086.25 | 1,089 |
| 12/27/2022 | 1,097.5 | 1,102 | 1,077.25 | 1,081.5 |
| 12/28/2022 | 1,083.75 | 1,087.25 | 1,076 | 1,083.25 |
| 12/29/2022 | 1,067.5 | 1,069.5 | 1,058.5 | 1,069.5 |
| 12/30/2022 | 1,073.25 | 1,077 | 1,067 | 1,067.75 |