Skip to main content
Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.00
-63.00 (-2.67%)
At close: Dec 5, 2025

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,340.002,343.002,280.002,293.002,293.00-2.67%7,970,900
Dec 4, 20252,361.502,374.502,333.502,356.002,356.00-0.51%6,245,900
Dec 3, 20252,412.002,414.002,353.002,368.002,368.00-1.42%4,613,100
Dec 2, 20252,436.002,451.002,402.002,402.002,402.00-1.17%5,483,500
Dec 1, 20252,451.002,472.502,411.002,430.502,430.50-0.43%5,101,200
Nov 28, 20252,452.002,455.502,430.502,441.002,441.00-0.29%4,855,900
Nov 27, 20252,456.502,473.002,437.502,448.002,448.00-0.14%4,438,100
Nov 26, 20252,442.502,462.502,402.502,451.502,451.501.45%6,068,800
Nov 25, 20252,399.002,416.502,369.002,416.502,416.502.48%6,843,600
Nov 21, 20252,277.002,358.002,269.502,358.002,358.003.29%14,007,100
Nov 20, 20252,322.002,337.502,283.002,283.002,283.000.48%4,801,900
Nov 19, 20252,247.002,306.502,245.002,272.002,272.000.73%4,877,800
Nov 18, 20252,280.002,298.002,250.502,255.502,255.50-1.31%5,289,100
Nov 17, 20252,312.002,330.002,281.002,285.502,285.50-2.47%5,157,400
Nov 14, 20252,314.502,343.502,286.002,343.502,343.501.27%5,543,200
Nov 13, 20252,280.002,317.002,280.002,314.002,314.001.25%4,432,800
Nov 12, 20252,252.502,312.502,243.502,285.502,285.502.70%5,154,700
Nov 11, 20252,266.002,269.002,216.002,225.502,225.50-0.40%3,520,200
Nov 10, 20252,209.502,236.002,196.502,234.502,234.501.18%4,380,300
Nov 7, 20252,193.502,240.502,153.002,208.502,208.503.78%8,490,100
Nov 6, 20252,222.002,225.002,017.002,128.002,128.00-2.63%15,945,600
Nov 5, 20252,173.502,225.002,140.502,185.502,185.50-1.42%10,091,800
Nov 4, 20252,208.002,286.002,197.502,217.002,217.00-3.94%10,351,200
Oct 31, 20252,275.002,308.002,263.002,308.002,308.000.90%6,267,100
Oct 30, 20252,280.002,291.002,238.502,287.502,287.500.44%16,301,200
Oct 29, 20252,298.502,298.502,249.002,277.502,277.50-0.18%3,872,300
Oct 28, 20252,323.002,327.002,270.002,281.502,281.50-1.57%4,646,900
Oct 27, 20252,340.002,352.002,306.002,318.002,318.000.96%4,431,500
Oct 24, 20252,279.502,301.502,276.002,296.002,296.000.92%3,829,200
Oct 23, 20252,292.502,305.502,267.002,275.002,275.00-1.32%3,849,200
Oct 22, 20252,319.502,341.502,282.502,305.502,305.501.59%5,243,700
Oct 21, 20252,264.502,270.002,250.502,269.502,269.501.36%3,666,500
Oct 20, 20252,256.002,264.002,234.002,239.002,239.001.31%3,230,200
Oct 17, 20252,192.502,219.002,190.002,210.002,210.00-0.81%3,632,000
Oct 16, 20252,229.002,238.502,213.002,228.002,228.000.72%3,847,600
Oct 15, 20252,217.002,219.002,192.502,212.002,212.001.19%4,547,700
Oct 14, 20252,186.002,237.002,167.002,186.002,186.00-2.28%6,958,800
Oct 10, 20252,255.502,283.502,232.502,237.002,237.00-1.63%7,280,700
Oct 9, 20252,300.502,314.502,258.002,274.002,274.00-0.61%7,147,700
Oct 8, 20252,276.502,309.002,261.002,288.002,288.00-0.09%9,066,300
Oct 7, 20252,253.502,290.002,242.002,290.002,290.002.30%6,412,800
Oct 6, 20252,254.002,265.002,221.002,238.502,238.502.26%7,192,700
Oct 3, 20252,144.502,190.002,132.002,189.002,189.003.01%4,530,300
Oct 2, 20252,146.002,156.502,117.002,125.002,125.00-1.37%7,611,200
Oct 1, 20252,166.002,182.502,129.002,154.502,154.50-0.28%6,720,200
Sep 30, 20252,159.502,170.502,131.002,160.502,160.50-0.46%6,936,200
Sep 29, 20252,180.502,190.002,149.002,170.502,170.50-2.49%6,054,700
Sep 26, 20252,214.002,238.002,191.002,226.002,204.001.18%8,953,700
Sep 25, 20252,230.502,248.002,191.502,200.002,178.26-0.25%6,491,900
Sep 24, 20252,176.002,259.002,150.002,205.502,183.702.96%13,908,100