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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,010	2,000.5	2,000.5	2,031.5	2,000.5	4.87M
September 03, 2025	1,998.5	2,000.5	2,000.5	2,033.5	1,996.5	5.6M
September 02, 2025	1,989	2,012.5	2,012.5	2,016	1,975	5.92M
September 01, 2025	1,958.5	1,977	1,977	1,984.5	1,936	3.35M
August 29, 2025	1,950.5	1,971	1,971	1,985	1,947	5.88M
August 28, 2025	1,948.5	1,964	1,964	1,981.5	1,937	4.33M
August 27, 2025	1,949.5	1,937	1,937	1,964	1,937	5.14M
August 26, 2025	1,957.5	1,936	1,936	1,962	1,927	5.51M
August 25, 2025	2,005	1,971	1,971	2,025	1,964	4.27M
August 22, 2025	1,961	1,982.5	1,982.5	1,987.5	1,937.5	4.05M
August 21, 2025	1,966	1,970	1,970	1,974.5	1,937	5.52M
August 20, 2025	1,980	1,980	1,980	2,009	1,963	9.68M
August 19, 2025	1,921.5	1,975.5	1,975.5	1,975.5	1,915	8.69M
August 18, 2025	1,864	1,966	1,966	1,966	1,839	16.93M
August 15, 2025	1,790	1,784	1,784	1,803	1,778	4.12M
August 14, 2025	1,820	1,787	1,787	1,820	1,773.5	5.91M
August 13, 2025	1,857	1,829	1,829	1,865	1,823.5	6.61M
August 12, 2025	1,825	1,840.5	1,840.5	1,857.5	1,813	7.72M

Suzuki Motor Corporation (7269.T) JPX