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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,237	2,255	2,255	2,277	2,228	67,500
November 19, 2025	2,197	2,213	2,213	2,213	2,135	101,300
November 18, 2025	2,251	2,197	2,197	2,251	2,181	69,200
November 17, 2025	2,245	2,258	2,258	2,275	2,224	115,700
November 14, 2025	2,176	2,237	2,237	2,237	2,157	118,800
November 13, 2025	2,200	2,135	2,135	2,200	2,124	62,100
November 12, 2025	2,168	2,188	2,188	2,197	2,156	35,000
November 11, 2025	2,158	2,158	2,158	2,158	2,121	45,400
November 10, 2025	2,131	2,142	2,142	2,142	2,119	37,400
November 07, 2025	2,100	2,110	2,110	2,117	2,098	57,700
November 06, 2025	2,114	2,126	2,126	2,150	2,114	32,700
November 05, 2025	2,140	2,098	2,098	2,140	2,046	59,400
November 04, 2025	2,150	2,153	2,153	2,178	2,139	40,800
October 31, 2025	2,163	2,159	2,159	2,163	2,124	42,000
October 30, 2025	2,166	2,148	2,148	2,184	2,148	49,500
October 29, 2025	2,200	2,162	2,162	2,206	2,162	43,400
October 28, 2025	2,271	2,200	2,200	2,271	2,200	60,100
October 27, 2025	2,260	2,285	2,285	2,285	2,246	48,400
October 24, 2025	2,208	2,242	2,242	2,243	2,208	42,600
October 23, 2025	2,162	2,185	2,185	2,198	2,157	32,600
October 22, 2025	2,157	2,174	2,174	2,182	2,148	38,600
October 21, 2025	2,185	2,160	2,160	2,193	2,159	67,900
October 20, 2025	2,153	2,168	2,168	2,193	2,132	55,400
October 17, 2025	2,132	2,128	2,128	2,161	2,122	38,500
October 16, 2025	2,140	2,166	2,166	2,171	2,137	53,800
October 15, 2025	2,129	2,120	2,120	2,130	2,107	39,100
October 14, 2025	2,100	2,098	2,098	2,132	2,078	91,700
October 10, 2025	2,203	2,140	2,140	2,204	2,132	75,300
October 09, 2025	2,245	2,232	2,232	2,250	2,220	44,600
October 08, 2025	2,231	2,231	2,231	2,249	2,227	48,100
October 07, 2025	2,233	2,240	2,240	2,252	2,230	54,600
October 06, 2025	2,247	2,232	2,232	2,257	2,223	75,200
October 03, 2025	2,128	2,191	2,191	2,193	2,128	56,400
October 02, 2025	2,087	2,149	2,149	2,150	2,085	89,800
October 01, 2025	2,169	2,102	2,102	2,177	2,090	103,000
September 30, 2025	2,201	2,187	2,187	2,208	2,163	62,100
September 29, 2025	2,236	2,211	2,211	2,236	2,206	58,000
September 26, 2025	2,249	2,236	2,236	2,250	2,222	64,300
September 25, 2025	2,220	2,236	2,236	2,239	2,215	37,200
September 24, 2025	2,208	2,221	2,221	2,221	2,187	57,800
September 22, 2025	2,218	2,208	2,208	2,235	2,193	51,200
September 19, 2025	2,235	2,222	2,222	2,239	2,197	61,300
September 18, 2025	2,184	2,217	2,217	2,225	2,171	60,700
September 17, 2025	2,203	2,184	2,184	2,208	2,178	57,400
September 16, 2025	2,185	2,213	2,213	2,213	2,180	46,200
September 12, 2025	2,190	2,180	2,180	2,207	2,169	74,800
September 11, 2025	2,146	2,169	2,169	2,172	2,131	64,600
September 10, 2025	2,125	2,130	2,130	2,130	2,115	29,500
September 09, 2025	2,137	2,118	2,118	2,151	2,108	51,500
September 08, 2025	2,091	2,119	2,119	2,120	2,086	56,800
September 05, 2025	2,067	2,088	2,088	2,094	2,067	40,500

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