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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,694.5939
CLOSE 1,693.951

Low

LOW 1,300

High

HIGH 1,973
DATEOPENHIGHLOWCLOSE
01/04/20241,508.251,510.251,476.251,487
01/05/20241,4821,533.751,4821,513.75
01/09/20241,539.51,5561,504.51,514.75
01/10/20241,5111,537.251,5081,533.25
01/11/20241,572.51,6041,571.51,592.5
01/12/20241,623.751,635.751,592.751,613.25
01/15/20241,619.51,626.251,6081,617.25
01/16/20241,609.751,631.251,600.751,620
01/17/20241,6351,635.751,607.751,616.75
01/18/20241,628.751,6761,625.251,629.25
01/19/20241,645.51,647.251,603.751,632.5
01/22/20241,6501,6531,6271,639
01/23/20241,6361,6591,632.751,634.5
01/24/20241,6481,651.251,620.51,634
01/25/20241,6251,6301,600.751,600.75
01/26/20241,594.51,594.51,570.251,574.5
01/29/20241,605.251,6321,605.251,624
01/30/20241,623.751,649.51,617.251,644.75
01/31/20241,642.51,673.751,6291,672
02/01/20241,6701,7191,6611,711.25
02/02/20241,728.251,763.51,725.251,734
02/05/20241,757.251,773.51,740.251,764
02/06/20241,7411,767.751,728.751,766.5
02/07/20241,7801,836.751,777.51,808.75
02/08/20241,669.51,7111,647.751,704
02/09/20241,7001,708.751,6421,657.75
02/13/20241,657.751,666.751,6151,666.75
02/14/20241,662.51,662.51,6381,649
02/15/20241,637.51,653.751,6201,651.25
02/16/20241,645.751,6821,640.251,678.75
02/19/20241,667.251,681.251,658.51,678
02/20/20241,677.51,684.251,635.51,644.75
02/21/20241,6251,632.251,6081,626.75
02/22/20241,6341,6631,629.51,660
02/26/20241,668.51,703.251,658.751,698
02/27/20241,6771,689.251,643.251,657
02/28/20241,657.51,659.751,636.251,642.75
02/29/20241,642.751,655.251,6331,644.25
03/01/20241,652.251,663.51,643.251,654.5
03/04/20241,670.251,673.51,6461,655.75
03/05/20241,6351,648.751,622.251,648.5
03/06/20241,6471,655.51,633.51,647.5
03/07/20241,643.251,652.51,593.251,599.5
03/08/20241,5831,587.251,5561,566
03/11/20241,5281,545.51,5141,532
03/12/20241,512.751,542.251,498.751,541.25
03/13/20241,554.751,559.751,526.251,535
03/14/20241,533.751,545.251,523.251,545.25
03/15/20241,535.251,5461,528.251,540
03/18/20241,5621,587.51,5511,579.5
03/19/20241,565.751,5951,565.251,589.5
03/21/20241,6281,647.251,609.51,645.5
03/22/20241,680.51,724.51,668.51,705.25
03/25/20241,707.51,7211,692.51,694
03/26/20241,686.251,694.251,671.51,688.75
03/27/20241,718.751,772.51,718.751,767.5
03/28/20241,746.51,7531,702.51,721
03/29/20241,729.51,7511,7241,738.5
04/01/20241,7701,7901,7151,749.5
04/02/20241,7291,7751,7041,753
04/03/20241,7491,7491,7051,735
04/04/20241,7551,7881,738.51,767
04/05/20241,7471,7621,727.51,758.5
04/08/20241,8001,8411,792.51,819.5
04/09/20241,8201,839.51,8111,837.5
04/10/20241,8201,831.51,8071,826.5
04/11/20241,8151,834.51,798.51,823
04/12/20241,8431,8451,808.51,838.5
04/15/20241,8201,8391,787.51,836
04/16/20241,8201,826.51,773.51,786.5
04/17/20241,7901,7981,7571,762
04/18/20241,7661,769.51,737.51,758
04/19/20241,7531,7631,6891,711.5
04/22/20241,748.51,7631,7321,762
04/23/20241,7721,7941,752.51,765
04/24/20241,7501,8161,748.51,815
04/25/20241,7891,804.51,769.51,790.5
04/26/20241,7911,8281,788.51,814.5
04/30/20241,8301,8661,8191,841
05/01/20241,8291,835.51,7981,817.5
05/02/20241,796.51,816.51,7931,806
05/07/20241,8171,819.51,793.51,806.5
05/08/20241,7951,7971,7611,767.5
05/09/20241,7701,7881,7491,767.5
05/10/20241,8051,8091,769.51,787
05/13/20241,773.51,7871,718.51,737.5
05/14/20241,8201,878.51,816.51,848
05/15/20241,8751,915.51,834.51,850
05/16/20241,849.51,853.51,773.51,785
05/17/20241,765.51,811.51,761.51,786
05/20/20241,796.51,8461,7941,838.5
05/21/20241,8481,883.51,841.51,845.5
05/22/20241,8401,847.51,814.51,834
05/23/20241,8501,8661,839.51,850
05/24/20241,8291,863.51,8261,863
05/27/20241,8751,908.51,865.51,888
05/28/20241,9001,9031,8661,878.5
05/29/20241,8681,8741,845.51,859
05/30/20241,8191,8681,8131,850
05/31/20241,8731,8821,8471,863.5
06/03/20241,9091,9571,8851,891.5
06/04/20241,853.51,911.51,8491,856.5
06/05/20241,8571,862.51,8081,859
06/06/20241,8761,888.51,839.51,840
06/07/20241,8271,858.51,822.51,858.5
06/10/20241,856.51,885.51,8521,881
06/11/20241,8881,908.51,8791,908.5
06/12/20241,8801,9101,8681,904.5
06/13/20241,9021,9031,8601,872
06/14/20241,854.51,8721,8181,855
06/17/20241,8151,8181,7611,787.5
06/18/20241,8101,8101,7811,809
06/19/20241,8241,854.51,815.51,853
06/20/20241,8531,8711,8241,830.5
06/21/20241,824.51,8381,8001,816.5
06/24/20241,8511,8511,7881,804
06/25/20241,8151,8311,800.51,823
06/26/20241,836.51,8381,801.51,815.5
06/27/20241,8301,834.51,7941,803.5
06/28/20241,825.51,8521,818.51,851
07/01/20241,8771,9111,8311,833.5
07/02/20241,817.51,8321,7961,820
07/03/20241,8061,809.51,7691,778
07/04/20241,7991,8211,785.51,813
07/05/20241,8401,8401,7921,797
07/08/20241,8001,8031,7791,780
07/09/20241,762.51,8571,7481,841
07/10/20241,8781,924.51,863.51,919.5
07/11/20241,9401,9731,931.51,954
07/12/20241,935.51,9361,8741,880.5
07/16/20241,8861,9061,8741,893
07/17/20241,903.51,9171,889.51,900.5
07/18/20241,842.51,8611,8331,833
07/19/20241,8361,842.51,818.51,833.5
07/22/20241,826.51,8521,820.51,830.5
07/23/20241,852.51,859.51,8301,834
07/24/20241,8151,8201,7751,778.5
07/25/20241,7201,750.51,7011,701
07/26/20241,6801,706.51,669.51,686.5
07/29/20241,720.51,7671,710.51,752.5
07/30/20241,7401,7661,7321,758
07/31/20241,7181,766.51,704.51,759.5
08/01/20241,7241,7661,7151,754.5
08/02/20241,634.51,6491,596.51,616
08/05/20241,480.51,528.51,3001,346.5
08/06/20241,5531,6001,480.51,575.5
08/07/20241,508.51,6231,4601,590
08/08/20241,5651,644.51,5541,621
08/09/20241,653.51,659.51,6021,626
08/13/20241,6601,677.51,628.51,670
08/14/20241,6681,6801,635.51,661
08/15/20241,6761,7091,662.51,705
08/16/20241,7721,783.51,718.51,741.5
08/19/20241,7201,729.51,674.51,686.5
08/20/20241,713.51,7231,6901,711.5
08/21/20241,6871,705.51,676.51,696.5
08/22/20241,656.51,678.51,650.51,673
08/23/20241,688.51,6981,6681,683
08/26/20241,6251,6391,6101,625.5
08/27/20241,6401,6821,6331,674
08/28/20241,674.51,687.51,668.51,679.5
08/29/20241,705.51,707.51,677.51,688.5
08/30/20241,671.51,7011,6671,693.5
09/02/20241,7101,7251,6701,682
09/03/20241,6751,6891,668.51,671
09/04/20241,6051,6241,590.51,600.5
09/05/20241,5941,6331,570.51,594.5
09/06/20241,5801,5901,562.51,572.5
09/09/20241,4951,5471,4901,545
09/10/20241,5431,5491,5261,529.5
09/11/20241,5021,510.51,466.51,487
09/12/20241,5251,539.51,5161,535.5
09/13/20241,536.51,5391,5131,527.5
09/17/20241,5321,544.51,4851,507
09/18/20241,5161,5421,5061,539.5
09/19/20241,611.51,6141,5731,578
09/20/20241,6131,6241,578.51,591.5
09/24/20241,6311,6371,6081,615.5
09/25/20241,6051,629.51,601.51,617
09/26/20241,6301,6411,6081,641
09/27/20241,6501,7001,6311,699.5
09/30/20241,565.51,612.51,5581,592.5
10/01/20241,6151,626.51,6001,617.5
10/02/20241,5901,614.51,5831,583
10/03/20241,6231,6321,6021,602
10/04/20241,5961,6011,570.51,570.5
10/07/20241,610.51,6161,5911,598.5
10/08/20241,5801,592.51,558.51,578
10/09/20241,5891,596.51,5711,589
10/10/20241,636.51,6411,6111,618
10/11/20241,620.51,6271,588.51,592.5
10/15/20241,6001,6021,5711,571
10/16/20241,5311,5541,5161,537.5
10/17/20241,5471,5691,5111,518
10/18/20241,5031,5171,490.51,496
10/21/20241,4951,516.51,490.51,505.5
10/22/20241,5011,502.51,469.51,490.5
10/23/20241,5091,529.51,5041,516
10/24/20241,499.51,5131,4791,491.5
10/25/20241,4881,5001,4761,482.5
10/28/20241,4701,534.51,4691,530
10/29/20241,523.51,528.51,5021,514
10/30/20241,5151,563.51,4821,541
10/31/20241,5431,5651,527.51,542.5
11/01/20241,4951,5091,472.51,476
11/05/20241,4901,516.51,481.51,503.5
11/06/20241,4921,5271,490.51,504
11/07/20241,5071,5441,505.51,512
11/08/20241,4701,6481,4431,573.5
11/11/20241,7101,719.51,642.51,642.5
11/12/20241,7101,748.51,681.51,681.5
11/13/20241,6811,6811,621.51,628
11/14/20241,6501,6511,578.51,578.5
11/15/20241,5961,6181,593.51,597
11/18/20241,6241,641.51,6011,640
11/19/20241,7201,7231,651.51,656
11/20/20241,6611,6761,647.51,656.5
11/21/20241,6831,6931,667.51,676
11/22/20241,6771,689.51,6381,638
11/25/20241,667.51,6791,628.51,628.5
11/26/20241,603.51,639.51,603.51,631
11/27/20241,6381,645.51,5801,580
11/28/20241,576.51,5961,5731,590
11/29/20241,5921,5951,560.51,586.5
12/02/20241,5951,6371,5891,626
12/03/20241,620.51,6511,617.51,634.5
12/04/20241,650.51,652.51,6291,634.5
12/05/20241,649.51,651.51,6281,634.5
12/06/20241,649.51,6561,6341,639.5
12/09/20241,6591,661.51,6401,651.5
12/10/20241,691.51,7221,674.51,696.5
12/11/20241,7251,752.51,719.51,745.5
12/12/20241,7741,8101,769.51,805
12/13/20241,7791,801.51,7751,794.5
12/16/20241,8011,8151,766.51,775
12/17/20241,7951,8041,773.51,774.5
12/18/20241,7721,8101,770.51,783
12/19/20241,7501,7761,748.51,769
12/20/20241,7771,7891,7371,737.5
12/23/20241,759.51,770.51,7441,764
12/24/20241,763.51,784.51,7491,755.5
12/25/20241,7491,7491,7141,739
12/26/20241,7341,7581,731.51,758
12/27/20241,7801,8001,7681,794
12/30/20241,8001,831.51,7871,790