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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,936.5288
CLOSE 1,936.7037

Low

LOW 1,463

High

HIGH 2,473
DATEOPENHIGHLOWCLOSE
01/06/20251,9011,932.51,872.51,882.5
01/07/20251,901.51,917.51,8791,886
01/08/20251,8711,8791,8641,864
01/09/20251,8481,852.51,8021,808
01/10/20251,779.51,7991,7681,769
01/14/20251,7631,781.51,742.51,760.5
01/15/20251,7761,782.51,7541,765.5
01/16/20251,7801,7821,7181,740
01/17/20251,7251,7481,7061,743.5
01/20/20251,755.51,7991,753.51,780.5
01/21/20251,808.51,817.51,762.51,810
01/22/20251,830.51,857.51,805.51,850.5
01/23/20251,837.51,873.51,8351,866.5
01/24/20251,8921,8951,8481,867
01/27/20251,8831,8891,862.51,869.5
01/28/20251,858.51,8871,846.51,856
01/29/20251,863.51,892.51,856.51,880
01/30/20251,8751,884.51,8531,872
01/31/20251,8701,8751,8481,869
02/03/20251,839.51,9341,836.51,868
02/04/20251,9021,9261,888.51,906.5
02/05/20251,9341,951.51,9071,938
02/06/20251,9482,014.51,856.51,941.5
02/07/20251,944.51,9601,889.51,920
02/10/20251,8961,9451,8961,942
02/12/20251,9361,9581,918.51,952
02/13/20251,9801,9831,9421,955.5
02/14/20251,9311,9521,9151,933.5
02/17/20251,9411,953.51,9081,930
02/18/20251,9481,9531,9231,926.5
02/19/20251,9171,949.51,8941,916
02/20/20251,901.52,013.51,8831,944
02/21/20251,9301,934.51,8491,880
02/25/20251,8541,8601,8331,838.5
02/26/20251,824.51,830.51,787.51,830.5
02/27/20251,834.51,875.51,8271,875.5
02/28/20251,8501,8601,7981,821
03/03/20251,849.51,8601,8291,857
03/04/20251,8491,8521,7971,827
03/05/20251,824.51,8431,8061,821
03/06/20251,8261,8451,816.51,837
03/07/20251,7571,8061,752.51,802
03/10/20251,8071,8191,783.51,792
03/11/20251,732.51,755.51,7001,752
03/12/20251,7451,799.51,7371,790.5
03/13/20251,806.51,8081,755.51,760
03/14/20251,7511,7811,748.51,772.5
03/17/20251,8101,8311,8021,820
03/18/20251,8491,869.51,842.51,862.5
03/19/20251,8701,906.51,868.51,881.5
03/21/20251,8671,912.51,856.51,882.5
03/24/20251,8971,8971,829.51,836
03/25/20251,8661,8971,8531,894
03/26/20251,9001,9241,888.51,916
03/27/20251,881.51,926.51,8771,924
03/28/20251,891.51,9031,8701,876
03/31/20251,767.51,824.51,7621,810
04/01/20251,8261,8571,8001,826
04/02/20251,823.51,8381,7951,816.5
04/03/20251,7441,8041,742.51,788.5
04/04/20251,7441,758.51,6591,703.5
04/07/20251,5111,6481,5021,570.5
04/08/20251,5711,6191,542.51,563
04/09/20251,532.51,5651,4631,493.5
04/10/20251,639.51,645.51,5951,605
04/11/20251,5451,584.51,524.51,570
04/14/20251,5931,608.51,552.51,570.5
04/15/20251,6201,673.51,6201,645
04/16/20251,663.51,6891,640.51,668
04/17/20251,6741,684.51,657.51,672.5
04/18/20251,660.51,675.51,6481,672.5
04/21/20251,6301,647.51,5931,607
04/22/20251,595.51,619.51,583.51,619.5
04/23/20251,6501,6641,6401,663.5
04/24/20251,6851,7071,6751,680
04/25/20251,6811,698.51,6671,698.5
04/28/20251,7051,709.51,6711,672.5
04/30/20251,6801,707.51,6791,707.5
05/01/20251,730.51,763.51,712.51,754.5
05/02/20251,7771,796.51,767.51,781
05/07/20251,8001,8001,7741,781.5
05/08/20251,778.51,8021,759.51,778.5
05/09/20251,8101,8101,786.51,794
05/12/20251,8021,8081,733.51,800
05/13/20251,899.51,9291,8681,868
05/14/20251,8591,864.51,8081,811.5
05/15/20251,7871,8001,744.51,757.5
05/16/20251,757.51,773.51,730.51,769.5
05/19/20251,771.51,822.51,771.51,809.5
05/20/20251,8241,841.51,801.51,816
05/21/20251,839.51,839.51,797.51,798
05/22/20251,7901,791.51,7711,785.5
05/23/20251,7851,7861,769.51,778
05/26/20251,787.51,7971,773.51,788.5
05/27/20251,791.51,809.51,786.51,809.5
05/28/20251,827.51,839.51,8201,825
05/29/20251,826.51,869.51,826.51,865.5
05/30/20251,8271,852.51,8251,852.5
06/02/20251,823.51,8271,8071,820
06/03/20251,801.51,805.51,7381,738
06/04/20251,741.51,7441,7041,715
06/05/20251,7001,700.51,6181,663
06/06/20251,6591,6961,6571,680
06/09/20251,7021,7191,697.51,701.5
06/10/20251,7031,7231,697.51,705
06/11/20251,696.51,7071,6921,702
06/12/20251,6951,7011,6771,684
06/13/20251,699.51,719.51,6641,691
06/16/20251,7151,7231,6971,702
06/17/20251,699.51,712.51,690.51,709.5
06/18/20251,6971,730.51,6951,728
06/19/20251,718.51,732.51,7141,727
06/20/20251,7111,7261,696.51,696.5
06/23/20251,7081,709.51,687.51,698
06/24/20251,719.51,7221,6951,701.5
06/25/20251,705.51,732.51,699.51,731
06/26/20251,696.51,7391,690.51,727
06/27/20251,7451,766.51,721.51,751.5
06/30/20251,778.51,778.51,7331,743
07/01/20251,723.51,723.51,6691,673
07/02/20251,6551,674.51,640.51,656.5
07/03/20251,656.51,6831,6431,674.5
07/04/20251,669.51,678.51,6481,657
07/07/20251,6541,6581,6331,641.5
07/08/20251,6421,668.51,641.51,655.5
07/09/20251,675.51,6821,6661,680
07/10/20251,6811,6821,644.51,652
07/11/20251,6821,687.51,6591,666.5
07/14/20251,674.51,6891,670.51,675
07/15/20251,6701,6791,658.51,661
07/16/20251,681.51,688.51,6471,653.5
07/17/20251,6381,652.51,6351,652.5
07/18/20251,646.51,6511,6191,622.5
07/22/20251,6201,6351,609.51,635
07/23/20251,6631,7171,6561,698
07/24/20251,7171,7221,6821,700
07/25/20251,6831,6861,6441,655.5
07/28/20251,6551,686.51,6461,684
07/29/20251,670.51,6791,647.51,656
07/30/20251,6661,6861,6621,678.5
07/31/20251,687.51,696.51,6571,666.5
08/01/20251,6801,7011,675.51,689.5
08/04/20251,6661,6961,6551,696
08/05/20251,702.51,759.51,6701,728
08/06/20251,7491,767.51,7131,749
08/07/20251,745.51,7821,736.51,765.5
08/08/20251,7801,8231,768.51,801.5
08/12/20251,8251,857.51,8131,840.5
08/13/20251,8571,8651,823.51,829
08/14/20251,8201,8201,773.51,787
08/15/20251,7901,8031,7781,784
08/18/20251,8641,9661,8391,966
08/19/20251,921.51,975.51,9151,975.5
08/20/20251,9802,0091,9631,980
08/21/20251,9661,974.51,9371,970
08/22/20251,9611,987.51,937.51,982.5
08/25/20252,0052,0251,9641,971
08/26/20251,957.51,9621,9271,936
08/27/20251,949.51,9641,9371,937
08/28/20251,948.51,981.51,9371,964
08/29/20251,950.51,9851,9471,971
09/01/20251,958.51,984.51,9361,977
09/02/20251,9892,0161,9752,012.5
09/03/20251,998.52,033.51,996.52,000.5
09/04/20252,0102,031.52,000.52,000.5
09/05/20252,0092,0452,0002,019
09/08/20252,044.52,058.52,010.52,054
09/09/20252,079.52,104.52,0672,091
09/10/20252,0772,107.52,060.52,073.5
09/11/20252,0582,0642,043.52,062
09/12/20252,088.52,107.52,0732,083.5
09/16/20252,1012,1052,0662,079
09/17/20252,0802,0952,0632,092.5
09/18/20252,1302,151.52,1142,119
09/19/20252,1312,157.52,105.52,132
09/22/20252,127.52,1572,1272,142
09/24/20252,1762,2592,1502,205.5
09/25/20252,230.52,2482,191.52,200
09/26/20252,2142,2382,1912,226
09/29/20252,180.52,1902,1492,170.5
09/30/20252,159.52,170.52,1312,160.5
10/01/20252,1662,182.52,1292,154.5
10/02/20252,1462,156.52,1172,125
10/03/20252,144.52,1902,1322,189
10/06/20252,2542,2652,2212,238.5
10/07/20252,253.52,2902,2422,290
10/08/20252,276.52,3092,2612,288
10/09/20252,300.52,314.52,2582,274
10/10/20252,255.52,283.52,232.52,237
10/14/20252,1862,2372,1672,186
10/15/20252,2172,2192,192.52,212
10/16/20252,2292,238.52,2132,228
10/17/20252,192.52,2192,1902,210
10/20/20252,2562,2642,2342,239
10/21/20252,264.52,2702,250.52,269.5
10/22/20252,319.52,341.52,282.52,305.5
10/23/20252,292.52,305.52,2672,275
10/24/20252,279.52,301.52,2762,296
10/27/20252,3402,3522,3062,318
10/28/20252,3232,3272,2702,281.5
10/29/20252,298.52,298.52,2492,277.5
10/30/20252,2802,2912,238.52,287.5
10/31/20252,2752,3082,2632,308
11/04/20252,2082,2862,197.52,217
11/05/20252,173.52,2252,140.52,185.5
11/06/20252,2222,2252,0172,128
11/07/20252,193.52,240.52,1532,208.5
11/10/20252,209.52,2362,196.52,234.5
11/11/20252,2662,2692,2162,225.5
11/12/20252,252.52,312.52,243.52,285.5
11/13/20252,2802,3172,2802,314
11/14/20252,314.52,343.52,2862,343.5
11/17/20252,3122,3302,2812,285.5
11/18/20252,2802,2982,250.52,255.5
11/19/20252,2472,306.52,2452,272
11/20/20252,3222,337.52,2832,283
11/21/20252,2772,3582,269.52,358
11/25/20252,3992,416.52,3692,416.5
11/26/20252,442.52,462.52,402.52,451.5
11/27/20252,456.52,4732,437.52,448
11/28/20252,4522,455.52,430.52,441
12/01/20252,4512,472.52,4112,430.5
12/02/20252,4362,4512,4022,402
12/03/20252,4122,4142,3532,368
12/04/20252,361.52,374.52,333.52,356
12/05/20252,3402,3432,2802,293
12/08/20252,293.52,347.52,2892,330.5
12/09/20252,3392,3452,2912,324
12/10/20252,3302,3332,2822,287
12/11/20252,308.52,3132,2732,287
12/12/20252,242.52,316.52,2202,306
12/15/20252,2822,342.52,2822,324
12/16/20252,3352,3672,300.52,325.5
12/17/20252,3302,3382,3072,332.5
12/18/20252,3352,3402,3032,332.5
12/19/20252,3312,3452,310.52,332.5
12/22/20252,3302,3792,3302,355.5
12/23/20252,3362,3552,3152,322.5
12/24/20252,3272,330.52,3072,320.5
12/25/20252,334.52,344.52,326.52,336
12/26/20252,328.52,337.52,311.52,316
12/29/20252,3142,332.52,3052,318
12/30/20252,311.52,334.52,3102,334.5