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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,337.5	2,294	2,294	2,360	2,275.5	7.62M
February 19, 2026	2,337.5	2,387.5	2,387.5	2,402	2,310	6.13M
February 18, 2026	2,322.5	2,330	2,330	2,355.5	2,319	8.87M
February 17, 2026	2,333	2,308	2,308	2,349.5	2,308	9.62M
February 16, 2026	2,400	2,349.5	2,349.5	2,408	2,349.5	4.28M
February 13, 2026	2,370	2,382	2,382	2,401.5	2,357	8.35M
February 12, 2026	2,351.5	2,353	2,353	2,364.5	2,303.5	10.31M
February 10, 2026	2,299	2,386	2,386	2,397	2,285	10.87M
February 09, 2026	2,358	2,261	2,261	2,358	2,253.5	9.91M
February 06, 2026	2,201.5	2,308	2,308	2,310	2,188	9.66M
February 05, 2026	2,228	2,218	2,218	2,310	2,185	17.44M
February 04, 2026	2,169.5	2,181.5	2,181.5	2,193	2,153	7.17M
February 03, 2026	2,163.5	2,159	2,159	2,165	2,121	8.54M
February 02, 2026	2,185	2,095.5	2,095.5	2,185	2,087	7.54M
January 30, 2026	2,114.5	2,106.5	2,106.5	2,124	2,103	8.95M
January 29, 2026	2,072	2,088.5	2,088.5	2,096.5	2,025	9.8M
January 28, 2026	2,075	2,057.5	2,057.5	2,079	2,045	8.62M
January 27, 2026	2,169	2,106.5	2,106.5	2,170	2,100.5	10.41M
January 26, 2026	2,200	2,182.5	2,182.5	2,210.5	2,151	7.26M
January 23, 2026	2,290	2,262.5	2,262.5	2,294	2,262.5	5.91M
January 22, 2026	2,317	2,273	2,273	2,322	2,270	5.69M
January 21, 2026	2,260	2,283.5	2,283.5	2,305	2,260	5.42M
January 20, 2026	2,347.5	2,300	2,300	2,347.5	2,295	5.06M
January 19, 2026	2,312.5	2,330.5	2,330.5	2,334.5	2,290	3.92M
January 16, 2026	2,336	2,360	2,360	2,385	2,333.5	5.23M
January 15, 2026	2,373	2,372.5	2,372.5	2,393	2,337	6.76M
January 14, 2026	2,357.5	2,389	2,389	2,401.5	2,342	7.75M
January 13, 2026	2,333	2,343	2,343	2,353.5	2,326	9.09M
January 09, 2026	2,299	2,300	2,300	2,308.5	2,269	7.84M
January 08, 2026	2,284	2,294	2,294	2,306	2,276.5	5.94M
January 07, 2026	2,304.5	2,305	2,305	2,326.5	2,284	7.23M
January 06, 2026	2,388	2,369.5	2,369.5	2,439	2,330	6.33M
January 05, 2026	2,352.5	2,391.5	2,391.5	2,430.5	2,351.5	5.99M
December 30, 2025	2,311.5	2,334.5	2,334.5	2,334.5	2,310	3.68M
December 29, 2025	2,314	2,318	2,318	2,332.5	2,305	3.51M
December 26, 2025	2,328.5	2,316	2,316	2,337.5	2,311.5	2.26M
December 25, 2025	2,334.5	2,341	2,341	2,344.5	2,326.5	1.43M
December 24, 2025	2,327	2,320.5	2,320.5	2,330.5	2,307	4.13M
December 23, 2025	2,336	2,322.5	2,322.5	2,355	2,315	6.48M
December 22, 2025	2,330	2,355.5	2,355.5	2,379	2,330	5.2M
December 19, 2025	2,331	2,332.5	2,332.5	2,345	2,310.5	9.51M
December 18, 2025	2,335	2,332.5	2,332.5	2,340	2,303	5.44M
December 17, 2025	2,330	2,332.5	2,332.5	2,338	2,307	5.26M
December 16, 2025	2,335	2,325.5	2,325.5	2,367	2,300.5	7.52M
December 15, 2025	2,282	2,324	2,324	2,342.5	2,282	6.55M
December 12, 2025	2,242.5	2,306	2,306	2,316.5	2,220	11.09M
December 11, 2025	2,308.5	2,287	2,287	2,313	2,273	5.35M
December 10, 2025	2,330	2,287	2,287	2,333	2,282	7.39M
December 09, 2025	2,339	2,324	2,324	2,345	2,291	6.87M
December 08, 2025	2,293.5	2,330.5	2,330.5	2,347.5	2,289	7.05M
December 05, 2025	2,340	2,293	2,293	2,343	2,280	7.97M
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

Suzuki Motor Corporation (7269.T) JPX