Suzuken Co., Ltd. - 9987.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,427	6,278	6,278	6,461	6,278	386,800
February 19, 2026	6,326	6,448	6,448	6,461	6,283	146,100
February 18, 2026	6,300	6,326	6,326	6,363	6,283	158,700
February 17, 2026	6,223	6,227	6,227	6,293	6,200	137,700
February 16, 2026	6,240	6,222	6,222	6,260	6,150	205,000
February 13, 2026	6,367	6,240	6,240	6,407	6,169	225,100
February 12, 2026	6,648	6,330	6,330	6,668	6,210	238,500
February 10, 2026	6,560	6,569	6,569	6,615	6,511	157,800
February 09, 2026	6,568	6,550	6,550	6,606	6,491	151,200
February 06, 2026	6,430	6,444	6,444	6,454	6,383	122,000
February 05, 2026	6,400	6,398	6,398	6,433	6,338	139,200
February 04, 2026	6,309	6,338	6,338	6,373	6,294	130,200
February 03, 2026	6,232	6,309	6,309	6,343	6,208	163,700
February 02, 2026	6,291	6,232	6,232	6,332	6,209	149,400
January 30, 2026	6,183	6,228	6,228	6,239	6,160	179,600
January 29, 2026	6,122	6,177	6,177	6,183	6,056	189,600
January 28, 2026	6,188	6,128	6,128	6,261	6,126	159,200
January 27, 2026	6,261	6,259	6,259	6,297	6,235	115,800
January 26, 2026	6,354	6,310	6,310	6,358	6,277	116,600
January 23, 2026	6,396	6,420	6,420	6,449	6,396	103,200
January 22, 2026	6,389	6,384	6,384	6,434	6,358	169,300
January 21, 2026	6,327	6,353	6,353	6,369	6,295	178,400
January 20, 2026	6,297	6,315	6,315	6,339	6,251	104,500
January 19, 2026	6,263	6,302	6,302	6,347	6,258	147,000
January 16, 2026	6,303	6,262	6,262	6,303	6,114	140,200
January 15, 2026	6,361	6,321	6,321	6,383	6,304	156,900
January 14, 2026	6,371	6,361	6,361	6,383	6,300	171,100
January 13, 2026	6,414	6,352	6,352	6,426	6,304	468,600
January 09, 2026	6,287	6,337	6,337	6,337	6,280	208,300
January 08, 2026	6,280	6,287	6,287	6,310	6,257	204,300
January 07, 2026	6,252	6,260	6,260	6,288	6,225	223,400
January 06, 2026	6,217	6,252	6,252	6,253	6,189	214,100
January 05, 2026	6,136	6,216	6,216	6,231	6,130	203,400
December 30, 2025	6,195	6,136	6,136	6,195	6,124	53,500
December 29, 2025	6,240	6,155	6,155	6,240	6,128	150,500
December 26, 2025	6,220	6,209	6,209	6,229	6,163	85,400
December 25, 2025	6,222	6,210	6,210	6,222	6,164	39,300
December 24, 2025	6,289	6,192	6,192	6,289	6,165	95,800
December 23, 2025	6,221	6,261	6,261	6,272	6,214	102,000
December 22, 2025	6,300	6,217	6,217	6,300	6,205	107,200
December 19, 2025	6,210	6,253	6,253	6,280	6,193	245,500
December 18, 2025	6,200	6,200	6,200	6,205	6,139	150,200
December 17, 2025	6,124	6,102	6,102	6,153	6,075	149,400
December 16, 2025	6,251	6,167	6,167	6,269	6,167	207,300
December 15, 2025	6,277	6,249	6,249	6,304	6,227	166,200
December 12, 2025	6,266	6,245	6,245	6,294	6,211	169,800
December 11, 2025	6,195	6,189	6,189	6,217	6,160	192,500
December 10, 2025	6,083	6,125	6,125	6,129	6,075	92,300
December 09, 2025	6,033	6,083	6,083	6,093	6,022	130,800
December 08, 2025	5,930	6,034	6,034	6,036	5,899	152,700
December 05, 2025	5,955	5,872	5,872	5,970	5,855	137,900
December 04, 2025	5,948	5,971	5,971	5,986	5,901	165,700
December 03, 2025	6,006	6,012	6,012	6,054	5,965	145,700
December 02, 2025	5,985	6,006	6,006	6,010	5,951	144,100
December 01, 2025	6,076	5,985	5,985	6,095	5,985	193,200
November 28, 2025	6,036	6,076	6,076	6,111	6,024	183,900
November 27, 2025	6,038	6,031	6,031	6,080	6,004	120,900
November 26, 2025	6,033	6,036	6,036	6,079	5,995	185,600
November 25, 2025	5,860	6,016	6,016	6,063	5,798	248,900
November 21, 2025	5,800	5,777	5,777	5,812	5,770	241,000

Suzuken Co., Ltd. (9987.T) JPX