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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,706	1,715	1,715	1,719	1,706	9,400
August 21, 2025	1,711	1,708	1,708	1,714	1,708	9,200
August 20, 2025	1,710	1,712	1,712	1,715	1,710	6,200
August 19, 2025	1,709	1,713	1,713	1,713	1,704	8,100
August 18, 2025	1,698	1,702	1,702	1,710	1,698	10,700
August 15, 2025	1,704	1,698	1,698	1,704	1,697	8,800
August 14, 2025	1,700	1,704	1,704	1,704	1,695	11,200
August 13, 2025	1,703	1,701	1,701	1,707	1,701	9,500
August 12, 2025	1,690	1,705	1,705	1,706	1,689	21,500
August 08, 2025	1,699	1,700	1,700	1,700	1,690	11,100
August 07, 2025	1,688	1,694	1,694	1,699	1,688	11,000
August 06, 2025	1,689	1,691	1,691	1,693	1,685	8,300
August 05, 2025	1,700	1,682	1,682	1,700	1,682	12,700
August 04, 2025	1,675	1,682	1,682	1,700	1,670	52,800
August 01, 2025	1,710	1,743	1,743	1,832	1,695	258,600
July 31, 2025	1,710	1,709	1,709	1,714	1,695	8,800
July 30, 2025	1,684	1,698	1,698	1,707	1,684	15,500
July 29, 2025	1,681	1,688	1,688	1,688	1,681	5,600
July 28, 2025	1,699	1,684	1,684	1,699	1,677	8,600
July 25, 2025	1,696	1,692	1,692	1,698	1,689	8,700
July 24, 2025	1,693	1,696	1,696	1,700	1,687	13,100
July 23, 2025	1,685	1,693	1,693	1,695	1,671	22,300
July 22, 2025	1,680	1,670	1,670	1,689	1,670	11,500
July 18, 2025	1,690	1,681	1,681	1,695	1,681	7,800
July 17, 2025	1,684	1,690	1,690	1,692	1,680	8,400
July 16, 2025	1,687	1,685	1,685	1,692	1,685	6,500
July 15, 2025	1,701	1,687	1,687	1,704	1,686	9,500
July 14, 2025	1,700	1,704	1,704	1,719	1,700	7,400
July 11, 2025	1,691	1,700	1,700	1,708	1,690	8,500
July 10, 2025	1,708	1,681	1,681	1,708	1,681	20,000
July 09, 2025	1,699	1,695	1,695	1,714	1,694	9,100
July 08, 2025	1,703	1,692	1,692	1,705	1,692	12,300
July 07, 2025	1,703	1,699	1,699	1,719	1,697	19,400
July 04, 2025	1,732	1,703	1,703	1,732	1,703	9,000
July 03, 2025	1,728	1,722	1,722	1,732	1,711	17,900
July 02, 2025	1,745	1,732	1,732	1,752	1,732	19,100
July 01, 2025	1,758	1,742	1,742	1,758	1,742	7,600
June 30, 2025	1,779	1,758	1,758	1,780	1,755	16,600
June 27, 2025	1,755	1,769	1,769	1,769	1,753	18,800
June 26, 2025	1,737	1,743	1,743	1,749	1,733	10,000
June 25, 2025	1,762	1,741	1,741	1,762	1,730	16,200
June 24, 2025	1,760	1,751	1,751	1,762	1,750	10,500
June 23, 2025	1,738	1,747	1,747	1,749	1,734	5,600
June 20, 2025	1,745	1,748	1,748	1,750	1,730	15,500
June 19, 2025	1,747	1,745	1,745	1,750	1,734	7,600
June 18, 2025	1,737	1,750	1,750	1,753	1,737	14,600
June 17, 2025	1,733	1,734	1,734	1,735	1,726	9,600
June 16, 2025	1,735	1,732	1,732	1,737	1,724	8,700
June 13, 2025	1,725	1,724	1,724	1,732	1,720	17,400
June 12, 2025	1,728	1,728	1,728	1,736	1,724	9,000
June 11, 2025	1,732	1,733	1,733	1,738	1,729	8,200
June 10, 2025	1,748	1,730	1,730	1,748	1,730	9,900
June 09, 2025	1,756	1,748	1,748	1,756	1,732	9,000
June 06, 2025	1,727	1,750	1,750	1,750	1,722	11,900
June 05, 2025	1,723	1,726	1,726	1,734	1,717	12,600
June 04, 2025	1,716	1,720	1,720	1,733	1,716	10,000
June 03, 2025	1,735	1,718	1,718	1,735	1,716	10,800
June 02, 2025	1,719	1,729	1,729	1,745	1,719	10,700
May 30, 2025	1,721	1,735	1,735	1,735	1,711	12,200
May 29, 2025	1,756	1,737	1,737	1,756	1,721	29,900

Suzuden Corporation (7480.T) JPX