Suzuden Corporation - 7480.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,660	1,666	1,666	1,670	1,655	11,800
December 03, 2025	1,680	1,660	1,660	1,680	1,660	18,000
December 02, 2025	1,700	1,683	1,683	1,700	1,683	8,500
December 01, 2025	1,700	1,691	1,691	1,701	1,683	20,900
November 28, 2025	1,690	1,708	1,708	1,710	1,690	13,400
November 27, 2025	1,689	1,691	1,691	1,699	1,687	9,300
November 26, 2025	1,675	1,688	1,688	1,688	1,675	9,900
November 25, 2025	1,687	1,675	1,675	1,690	1,673	9,600
November 21, 2025	1,650	1,683	1,683	1,683	1,650	25,300
November 20, 2025	1,654	1,652	1,652	1,658	1,646	9,700
November 19, 2025	1,650	1,650	1,650	1,656	1,642	14,000
November 18, 2025	1,662	1,651	1,651	1,662	1,650	13,200
November 17, 2025	1,668	1,664	1,664	1,673	1,664	10,900
November 14, 2025	1,669	1,669	1,669	1,675	1,665	10,300
November 13, 2025	1,671	1,670	1,670	1,677	1,670	6,100
November 12, 2025	1,661	1,670	1,670	1,676	1,661	11,100
November 11, 2025	1,671	1,662	1,662	1,673	1,654	8,400
November 10, 2025	1,660	1,667	1,667	1,671	1,659	10,300
November 07, 2025	1,653	1,657	1,657	1,666	1,650	8,100
November 06, 2025	1,636	1,653	1,653	1,661	1,628	20,700
November 05, 2025	1,654	1,636	1,636	1,669	1,631	51,800
November 04, 2025	1,680	1,655	1,655	1,688	1,655	32,400
October 31, 2025	1,661	1,675	1,675	1,675	1,654	27,200
October 30, 2025	1,678	1,664	1,664	1,679	1,664	21,000
October 29, 2025	1,681	1,670	1,670	1,683	1,670	10,600
October 28, 2025	1,710	1,682	1,682	1,710	1,682	12,600
October 27, 2025	1,685	1,710	1,710	1,710	1,685	16,600
October 24, 2025	1,698	1,678	1,678	1,698	1,678	20,200
October 23, 2025	1,675	1,685	1,685	1,714	1,675	20,900
October 22, 2025	1,705	1,672	1,672	1,705	1,672	30,000
October 21, 2025	1,707	1,694	1,694	1,707	1,694	6,800
October 20, 2025	1,693	1,707	1,707	1,707	1,693	12,100
October 17, 2025	1,699	1,692	1,692	1,699	1,690	5,400
October 16, 2025	1,691	1,699	1,699	1,705	1,691	6,700
October 15, 2025	1,689	1,691	1,691	1,695	1,684	6,300
October 14, 2025	1,676	1,689	1,689	1,697	1,669	23,600
October 10, 2025	1,684	1,680	1,680	1,690	1,680	17,200
October 09, 2025	1,686	1,692	1,692	1,695	1,686	6,400
October 08, 2025	1,700	1,690	1,690	1,711	1,690	9,400
October 07, 2025	1,710	1,700	1,700	1,710	1,700	10,900
October 06, 2025	1,693	1,707	1,707	1,709	1,693	18,100
October 03, 2025	1,676	1,688	1,688	1,690	1,676	8,000
October 02, 2025	1,690	1,676	1,676	1,690	1,676	13,200
October 01, 2025	1,704	1,680	1,680	1,704	1,680	23,000
September 30, 2025	1,725	1,702	1,702	1,725	1,702	15,600
September 29, 2025	1,746	1,727	1,727	1,746	1,727	15,700
September 26, 2025	1,773	1,790	1,790	1,793	1,772	20,900
September 25, 2025	1,784	1,773	1,773	1,784	1,770	10,700
September 24, 2025	1,787	1,784	1,784	1,787	1,770	14,100
September 22, 2025	1,789	1,786	1,786	1,789	1,781	5,800
September 19, 2025	1,777	1,791	1,791	1,792	1,764	28,100
September 18, 2025	1,771	1,777	1,777	1,777	1,757	12,100
September 17, 2025	1,769	1,769	1,769	1,770	1,743	12,200
September 16, 2025	1,738	1,771	1,771	1,771	1,738	17,300
September 12, 2025	1,731	1,730	1,730	1,737	1,728	11,400
September 11, 2025	1,730	1,735	1,735	1,735	1,726	4,900
September 10, 2025	1,723	1,729	1,729	1,732	1,723	13,700
September 09, 2025	1,725	1,724	1,724	1,728	1,719	6,100
September 08, 2025	1,724	1,718	1,718	1,727	1,717	8,200
September 05, 2025	1,724	1,722	1,722	1,727	1,715	8,500

Suzuden Corporation (7480.T) JPX