Suzuki Co.,Ltd. - 6785.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,055	2,986	2,986	3,055	2,968	54,300
February 19, 2026	3,005	3,055	3,055	3,065	3,000	59,500
February 18, 2026	2,871	3,005	3,005	3,005	2,855	85,400
February 17, 2026	2,896	2,867	2,867	2,907	2,845	54,200
February 16, 2026	2,885	2,879	2,879	2,917	2,830	43,000
February 13, 2026	2,911	2,858	2,858	2,920	2,837	57,800
February 12, 2026	2,857	2,928	2,928	2,930	2,832	87,700
February 10, 2026	2,800	2,844	2,844	2,890	2,745	133,900
February 09, 2026	2,700	2,665	2,665	2,706	2,661	70,500
February 06, 2026	2,640	2,650	2,650	2,655	2,617	43,900
February 05, 2026	2,683	2,654	2,654	2,683	2,630	62,600
February 04, 2026	2,550	2,665	2,665	2,665	2,541	129,200
February 03, 2026	2,515	2,569	2,569	2,577	2,495	61,000
February 02, 2026	2,530	2,475	2,475	2,591	2,472	91,400
January 30, 2026	2,449	2,505	2,505	2,524	2,438	84,100
January 29, 2026	2,533	2,449	2,449	2,538	2,440	166,500
January 28, 2026	2,528	2,512	2,512	2,574	2,469	238,100
January 27, 2026	2,350	2,378	2,378	2,378	2,327	52,100
January 26, 2026	2,402	2,354	2,354	2,404	2,315	128,000
January 23, 2026	2,470	2,449	2,449	2,475	2,449	42,800
January 22, 2026	2,420	2,471	2,471	2,473	2,404	56,700
January 21, 2026	2,350	2,389	2,389	2,402	2,331	40,100
January 20, 2026	2,415	2,384	2,384	2,422	2,373	47,100
January 19, 2026	2,440	2,415	2,415	2,440	2,386	62,100
January 16, 2026	2,449	2,442	2,442	2,449	2,405	48,900
January 15, 2026	2,444	2,454	2,454	2,471	2,438	53,500
January 14, 2026	2,395	2,445	2,445	2,456	2,393	104,100
January 13, 2026	2,415	2,395	2,395	2,415	2,380	70,900
January 09, 2026	2,400	2,376	2,376	2,417	2,365	51,100
January 08, 2026	2,430	2,392	2,392	2,438	2,392	44,400
January 07, 2026	2,396	2,418	2,418	2,430	2,380	71,400
January 06, 2026	2,391	2,391	2,391	2,416	2,373	67,000
January 05, 2026	2,413	2,400	2,400	2,425	2,397	61,300
December 30, 2025	2,425	2,410	2,410	2,432	2,405	41,800
December 29, 2025	2,404	2,416	2,416	2,426	2,390	74,500
December 26, 2025	2,434	2,440	2,396	2,442	2,419	59,900
December 25, 2025	2,401	2,411	2,411	2,423	2,400	32,800
December 24, 2025	2,423	2,391	2,391	2,425	2,385	46,900
December 23, 2025	2,397	2,424	2,424	2,430	2,390	70,000
December 22, 2025	2,386	2,395	2,395	2,395	2,358	84,100
December 19, 2025	2,328	2,344	2,344	2,347	2,310	61,400
December 18, 2025	2,340	2,328	2,328	2,348	2,315	60,900
December 17, 2025	2,340	2,348	2,348	2,348	2,299	60,200
December 16, 2025	2,372	2,330	2,330	2,380	2,317	74,400
December 15, 2025	2,368	2,395	2,395	2,395	2,348	43,900
December 12, 2025	2,385	2,369	2,369	2,385	2,342	79,900
December 11, 2025	2,409	2,351	2,351	2,409	2,342	69,600
December 10, 2025	2,419	2,387	2,387	2,419	2,371	61,200
December 09, 2025	2,393	2,397	2,397	2,410	2,371	88,000
December 08, 2025	2,407	2,413	2,413	2,436	2,372	175,200
December 05, 2025	2,340	2,307	2,307	2,340	2,299	50,100
December 04, 2025	2,339	2,334	2,334	2,365	2,319	97,100
December 03, 2025	2,261	2,328	2,328	2,334	2,260	89,600
December 02, 2025	2,305	2,274	2,274	2,305	2,261	47,100
December 01, 2025	2,344	2,306	2,306	2,354	2,290	49,600
November 28, 2025	2,327	2,323	2,323	2,335	2,303	38,400
November 27, 2025	2,278	2,323	2,323	2,330	2,275	56,700
November 26, 2025	2,280	2,272	2,272	2,296	2,266	29,500
November 25, 2025	2,285	2,283	2,283	2,297	2,270	43,700
November 21, 2025	2,241	2,275	2,275	2,275	2,220	60,100

Suzuki Co.,Ltd. (6785.T) JPX