Suzuki Motor Corporation - 7269.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,361.5	2,356	2,356	2,374.5	2,333.5	6.25M
December 03, 2025	2,412	2,368	2,368	2,414	2,353	4.61M
December 02, 2025	2,436	2,402	2,402	2,451	2,402	5.48M
December 01, 2025	2,451	2,430.5	2,430.5	2,472.5	2,411	5.1M
November 28, 2025	2,452	2,441	2,441	2,455.5	2,430.5	4.86M
November 27, 2025	2,456.5	2,448	2,448	2,473	2,437.5	4.44M
November 26, 2025	2,442.5	2,451.5	2,451.5	2,462.5	2,402.5	6.07M
November 25, 2025	2,399	2,416.5	2,416.5	2,416.5	2,369	6.84M
November 21, 2025	2,277	2,358	2,358	2,358	2,269.5	14.01M
November 20, 2025	2,322	2,283	2,283	2,337.5	2,283	4.8M
November 19, 2025	2,247	2,272	2,272	2,306.5	2,245	4.88M
November 18, 2025	2,280	2,255.5	2,255.5	2,298	2,250.5	5.29M
November 17, 2025	2,312	2,285.5	2,285.5	2,330	2,281	5.16M
November 14, 2025	2,314.5	2,343.5	2,343.5	2,343.5	2,286	5.54M
November 13, 2025	2,280	2,314	2,314	2,317	2,280	4.43M
November 12, 2025	2,252.5	2,285.5	2,285.5	2,312.5	2,243.5	5.15M
November 11, 2025	2,266	2,225.5	2,225.5	2,269	2,216	3.52M
November 10, 2025	2,209.5	2,234.5	2,234.5	2,236	2,196.5	4.38M
November 07, 2025	2,193.5	2,208.5	2,208.5	2,240.5	2,153	8.49M
November 06, 2025	2,222	2,128	2,128	2,225	2,017	15.95M
November 05, 2025	2,222	2,128	2,128	2,225	2,017	15.95M
November 04, 2025	2,173.5	2,185.5	2,185.5	2,225	2,140.5	10.35M
October 31, 2025	2,275	2,308	2,308	2,308	2,263	6.27M
October 30, 2025	2,275	2,308	2,308	2,308	2,263	16.3M
October 29, 2025	2,298.5	2,277.5	2,277.5	2,298.5	2,249	3.87M
October 28, 2025	2,323	2,281.5	2,281.5	2,327	2,270	4.65M
October 27, 2025	2,340	2,318	2,318	2,352	2,306	4.43M
October 24, 2025	2,279.5	2,296	2,296	2,301.5	2,276	3.83M
October 23, 2025	2,292.5	2,275	2,275	2,305.5	2,267	3.85M
October 22, 2025	2,319.5	2,305.5	2,305.5	2,341.5	2,282.5	5.24M
October 21, 2025	2,264.5	2,269.5	2,269.5	2,270	2,250.5	3.67M
October 20, 2025	2,256	2,239	2,239	2,264	2,234	3.23M
October 17, 2025	2,192.5	2,210	2,210	2,219	2,190	3.63M
October 16, 2025	2,229	2,228	2,228	2,238.5	2,213	3.85M
October 15, 2025	2,217	2,212	2,212	2,219	2,192.5	4.55M
October 14, 2025	2,186	2,186	2,186	2,237	2,167	6.96M
October 10, 2025	2,255.5	2,237	2,237	2,283.5	2,232.5	7.28M
October 09, 2025	2,300.5	2,274	2,274	2,314.5	2,258	7.15M
October 08, 2025	2,276.5	2,288	2,288	2,309	2,261	9.07M
October 07, 2025	2,253.5	2,290	2,290	2,290	2,242	6.41M
October 06, 2025	2,254	2,238.5	2,238.5	2,265	2,221	7.19M
October 03, 2025	2,144.5	2,189	2,189	2,190	2,132	4.53M
October 02, 2025	2,146	2,125	2,125	2,156.5	2,117	7.61M
October 01, 2025	2,166	2,154.5	2,154.5	2,182.5	2,129	6.72M
September 30, 2025	2,159.5	2,160.5	2,160.5	2,170.5	2,131	6.94M
September 29, 2025	2,180.5	2,170.5	2,170.5	2,190	2,149	6.05M
September 26, 2025	2,214	2,226	2,226	2,238	2,191	8.95M
September 25, 2025	2,230.5	2,200	2,200	2,248	2,191.5	6.49M
September 24, 2025	2,176	2,205.5	2,205.5	2,259	2,150	13.91M
September 22, 2025	2,127.5	2,142	2,142	2,157	2,127	4.52M
September 19, 2025	2,131	2,132	2,132	2,157.5	2,105.5	8.71M
September 18, 2025	2,130	2,119	2,119	2,151.5	2,114	5.43M
September 17, 2025	2,080	2,092.5	2,092.5	2,095	2,063	5.43M
September 16, 2025	2,101	2,079	2,079	2,105	2,066	5.35M
September 12, 2025	2,088.5	2,083.5	2,083.5	2,107.5	2,073	7.43M
September 11, 2025	2,058	2,062	2,062	2,064	2,043.5	7.43M
September 10, 2025	2,077	2,073.5	2,073.5	2,107.5	2,060.5	6.84M
September 09, 2025	2,079.5	2,091	2,091	2,104.5	2,067	7.72M
September 08, 2025	2,044.5	2,054	2,054	2,058.5	2,010.5	6.5M
September 05, 2025	2,009	2,019	2,019	2,045	2,000	7.58M

Suzuki Motor Corporation (7269.T) JPX