Suzuki Co.,Ltd. (6785.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6785.T Historical Return
If you invested ¥1000 in Suzuki Co.,Ltd. (6785.T) 10 years ago, it would be worth ¥7,492 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,729.83, while ¥1000 invested 1 year ago would be worth ¥1,652.08. This corresponds to total returns of 649.2%, 272.98%, 65.21%, respectively, with annualized returns of 22.3%, 30.1%, 65.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6785.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,878 | 2,998 | 2,998 | 3,020 | 2,871 | 91,500 |
| July 30, 2026 | 2,772 | 2,858 | 2,858 | 2,883 | 2,760 | 122,000 |
| July 29, 2026 | 2,855 | 2,798 | 2,798 | 2,860 | 2,678 | 159,000 |
| July 28, 2026 | 2,980 | 2,883 | 2,883 | 2,999 | 2,865 | 94,000 |
| July 27, 2026 | 3,005 | 3,015 | 3,015 | 3,035 | 2,939 | 55,100 |
| July 23, 2026 | 3,065 | 3,025 | 3,025 | 3,095 | 3,015 | 53,100 |
| July 22, 2026 | 3,145 | 3,070 | 3,070 | 3,180 | 3,055 | 61,800 |
| July 21, 2026 | 3,045 | 3,110 | 3,110 | 3,130 | 3,000 | 64,100 |
| July 17, 2026 | 3,080 | 2,992 | 2,992 | 3,100 | 2,900 | 104,100 |
| July 16, 2026 | 3,180 | 3,140 | 3,140 | 3,190 | 3,105 | 46,900 |
| July 15, 2026 | 3,190 | 3,210 | 3,210 | 3,240 | 3,160 | 45,700 |
| July 14, 2026 | 3,150 | 3,155 | 3,155 | 3,175 | 3,065 | 76,800 |
| July 13, 2026 | 3,330 | 3,140 | 3,140 | 3,365 | 3,125 | 69,400 |
| July 10, 2026 | 3,300 | 3,290 | 3,290 | 3,365 | 3,285 | 76,700 |
| July 09, 2026 | 3,190 | 3,230 | 3,230 | 3,260 | 3,185 | 68,000 |
| July 08, 2026 | 3,165 | 3,155 | 3,155 | 3,235 | 3,145 | 69,500 |
| July 07, 2026 | 3,445 | 3,205 | 3,205 | 3,460 | 3,205 | 101,000 |
| July 06, 2026 | 3,335 | 3,440 | 3,440 | 3,460 | 3,325 | 115,000 |
| July 03, 2026 | 3,250 | 3,305 | 3,305 | 3,315 | 3,170 | 55,100 |
| July 02, 2026 | 3,280 | 3,250 | 3,250 | 3,300 | 3,225 | 43,100 |
| July 01, 2026 | 3,295 | 3,305 | 3,305 | 3,335 | 3,275 | 56,000 |
| June 30, 2026 | 3,340 | 3,255 | 3,255 | 3,370 | 3,240 | 67,800 |
| June 29, 2026 | 3,280 | 3,320 | 3,320 | 3,325 | 3,185 | 109,200 |
| June 26, 2026 | 3,335 | 3,325 | 3,325 | 3,380 | 3,280 | 99,600 |
| June 25, 2026 | 3,315 | 3,345 | 3,345 | 3,375 | 3,310 | 63,800 |
| June 24, 2026 | 3,205 | 3,245 | 3,245 | 3,325 | 3,195 | 58,400 |
| June 23, 2026 | 3,365 | 3,235 | 3,235 | 3,395 | 3,235 | 68,000 |
| June 22, 2026 | 3,450 | 3,395 | 3,395 | 3,490 | 3,370 | 55,300 |
| June 19, 2026 | 3,380 | 3,420 | 3,420 | 3,425 | 3,360 | 50,500 |
| June 18, 2026 | 3,400 | 3,335 | 3,335 | 3,425 | 3,335 | 50,700 |
| June 17, 2026 | 3,250 | 3,345 | 3,345 | 3,400 | 3,250 | 73,600 |
| June 16, 2026 | 3,225 | 3,240 | 3,240 | 3,290 | 3,185 | 55,500 |
| June 15, 2026 | 3,255 | 3,280 | 3,280 | 3,300 | 3,210 | 66,200 |
| June 12, 2026 | 3,190 | 3,160 | 3,160 | 3,225 | 3,145 | 64,800 |
| June 11, 2026 | 3,110 | 3,140 | 3,140 | 3,150 | 3,040 | 57,400 |
| June 10, 2026 | 3,205 | 3,160 | 3,160 | 3,245 | 3,115 | 73,500 |
| June 09, 2026 | 3,295 | 3,270 | 3,270 | 3,300 | 3,175 | 78,100 |
| June 08, 2026 | 3,200 | 3,230 | 3,230 | 3,245 | 3,145 | 88,600 |
| June 05, 2026 | 3,320 | 3,360 | 3,360 | 3,410 | 3,230 | 63,700 |
| June 04, 2026 | 3,340 | 3,320 | 3,320 | 3,375 | 3,305 | 63,400 |
| June 03, 2026 | 3,380 | 3,365 | 3,365 | 3,430 | 3,345 | 62,800 |
| June 02, 2026 | 3,410 | 3,350 | 3,350 | 3,410 | 3,210 | 77,300 |
| June 01, 2026 | 3,435 | 3,420 | 3,420 | 3,495 | 3,370 | 101,300 |
| May 29, 2026 | 3,280 | 3,430 | 3,430 | 3,510 | 3,270 | 133,200 |
| May 28, 2026 | 3,130 | 3,260 | 3,260 | 3,280 | 3,085 | 82,200 |
| May 27, 2026 | 3,260 | 3,165 | 3,165 | 3,290 | 3,160 | 52,600 |
| May 26, 2026 | 3,300 | 3,260 | 3,260 | 3,325 | 3,235 | 53,400 |
| May 25, 2026 | 3,210 | 3,250 | 3,250 | 3,250 | 3,180 | 62,600 |
| May 22, 2026 | 3,190 | 3,175 | 3,175 | 3,200 | 3,160 | 39,200 |
| May 21, 2026 | 3,225 | 3,180 | 3,180 | 3,225 | 3,130 | 42,500 |
| May 20, 2026 | 3,015 | 3,150 | 3,150 | 3,155 | 2,961 | 80,300 |
| May 19, 2026 | 3,145 | 3,035 | 3,035 | 3,165 | 3,005 | 67,600 |
| May 18, 2026 | 3,130 | 3,115 | 3,115 | 3,150 | 3,080 | 45,800 |
| May 15, 2026 | 3,100 | 3,095 | 3,095 | 3,180 | 3,075 | 52,200 |
| May 14, 2026 | 3,120 | 3,115 | 3,115 | 3,255 | 3,080 | 66,200 |
| May 13, 2026 | 3,140 | 3,140 | 3,140 | 3,145 | 3,080 | 48,900 |
| May 12, 2026 | 3,210 | 3,145 | 3,145 | 3,245 | 3,130 | 41,100 |
| May 11, 2026 | 3,235 | 3,190 | 3,190 | 3,260 | 3,180 | 53,900 |
| May 08, 2026 | 3,180 | 3,180 | 3,180 | 3,205 | 3,150 | 53,700 |
| May 07, 2026 | 3,140 | 3,180 | 3,180 | 3,245 | 3,110 | 79,500 |
AD
