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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,060	2,067	2,067	2,070	2,050	40,900
September 03, 2025	2,047	2,059	2,059	2,098	2,038	52,600
September 02, 2025	2,077	2,051	2,051	2,083	2,050	44,900
September 01, 2025	2,096	2,079	2,079	2,111	2,074	69,900
August 29, 2025	2,120	2,137	2,137	2,154	2,120	46,300
August 28, 2025	2,092	2,132	2,132	2,133	2,085	58,100
August 27, 2025	2,108	2,092	2,092	2,119	2,091	56,200
August 26, 2025	2,130	2,106	2,106	2,132	2,098	62,500
August 25, 2025	2,125	2,135	2,135	2,162	2,125	112,700
August 22, 2025	2,104	2,120	2,120	2,120	2,077	97,300
August 21, 2025	2,077	2,094	2,094	2,104	2,069	92,300
August 20, 2025	2,051	2,072	2,072	2,085	2,037	74,100
August 19, 2025	2,047	2,052	2,052	2,060	2,039	67,200
August 18, 2025	2,057	2,047	2,047	2,079	2,043	101,600
August 15, 2025	1,982	2,038	2,038	2,038	1,971	108,600
August 14, 2025	1,988	1,977	1,977	2,001	1,971	66,500
August 13, 2025	1,975	1,988	1,988	2,010	1,960	172,100
August 12, 2025	1,933	1,971	1,971	1,974	1,919	279,200
August 08, 2025	1,876	1,861	1,861	1,889	1,854	123,200
August 07, 2025	1,866	1,872	1,872	1,872	1,854	45,900
August 06, 2025	1,850	1,870	1,870	1,870	1,850	40,300
August 05, 2025	1,847	1,850	1,850	1,860	1,835	54,700
August 04, 2025	1,839	1,848	1,848	1,852	1,833	56,500
August 01, 2025	1,839	1,871	1,871	1,875	1,839	49,300
July 31, 2025	1,825	1,855	1,855	1,855	1,825	56,200
July 30, 2025	1,824	1,825	1,825	1,835	1,813	56,100
July 29, 2025	1,823	1,827	1,827	1,838	1,819	51,500
July 28, 2025	1,829	1,829	1,829	1,832	1,818	62,000
July 25, 2025	1,837	1,820	1,820	1,837	1,810	70,500
July 24, 2025	1,830	1,840	1,840	1,855	1,820	127,300
July 23, 2025	1,795	1,820	1,820	1,820	1,785	134,300
July 22, 2025	1,772	1,781	1,781	1,798	1,770	65,900

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