TSE:6785 - Suzuki Co Ltd Suzuki Co Ltd
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 JPY 1004.0 988.0 1003.0 993.0 993.0 -6 (-0.60%) 103,700
23 Jun 2021 JPY 1006.0 995.0 1003.0 999.0 999.0 -6 (-0.60%) 99,500
22 Jun 2021 JPY 1015.0 993.0 1001.0 1005.0 1005.0 +19 (+1.93%) 119,600
21 Jun 2021 JPY 995.0 977.0 989.0 986.0 986.0 -19 (-1.89%) 226,800
18 Jun 2021 JPY 1037.0 1005.0 1035.0 1005.0 1005.0 -29 (-2.80%) 156,900
17 Jun 2021 JPY 1041.0 1023.0 1033.0 1034.0 1034.0 +2 (+0.19%) 81,700
16 Jun 2021 JPY 1037.0 1018.0 1028.0 1032.0 1032.0 +7 (+0.68%) 121,700
15 Jun 2021 JPY 1033.0 1018.0 1020.0 1025.0 1025.0 +9 (+0.89%) 64,500
14 Jun 2021 JPY 1021.0 1005.0 1018.0 1016.0 1016.0 +7 (+0.69%) 124,200
11 Jun 2021 JPY 1031.0 1005.0 1031.0 1009.0 1009.0 -22 (-2.13%) 185,100
10 Jun 2021 JPY 1041.0 1023.0 1028.0 1031.0 1031.0 -1 (-0.10%) 86,200
9 Jun 2021 JPY 1036.0 1025.0 1033.0 1032.0 1032.0 +6 (+0.58%) 69,900
8 Jun 2021 JPY 1039.0 1025.0 1034.0 1026.0 1026.0 -3 (-0.29%) 56,000
7 Jun 2021 JPY 1040.0 1019.0 1026.0 1029.0 1029.0 +17 (+1.68%) 94,600
4 Jun 2021 JPY 1050.0 1008.0 1050.0 1012.0 1012.0 -44 (-4.17%) 403,700
3 Jun 2021 JPY 1087.0 1043.0 1087.0 1056.0 1056.0 -35 (-3.21%) 266,000
2 Jun 2021 JPY 1094.0 1064.0 1075.0 1091.0 1091.0 +21 (+1.96%) 133,600
1 Jun 2021 JPY 1088.0 1057.0 1068.0 1070.0 1070.0 +4 (+0.38%) 172,500
31 May 2021 JPY 1072.0 1037.0 1043.0 1066.0 1066.0 +36 (+3.50%) 182,100
28 May 2021 JPY 1031.0 1018.0 1028.0 1030.0 1030.0 +9 (+0.88%) 111,300
27 May 2021 JPY 1024.0 1011.0 1019.0 1021.0 1021.0 +4 (+0.39%) 224,400
26 May 2021 JPY 1021.0 992.0 1014.0 1017.0 1017.0 -3 (-0.29%) 230,800
25 May 2021 JPY 1024.0 1008.0 1022.0 1020.0 1020.0 -5 (-0.49%) 98,100
24 May 2021 JPY 1033.0 1007.0 1033.0 1025.0 1025.0 -5 (-0.49%) 253,900
21 May 2021 JPY 1041.0 1017.0 1041.0 1030.0 1030.0 -4 (-0.39%) 215,700
20 May 2021 JPY 1044.0 1017.0 1042.0 1034.0 1034.0 -3 (-0.29%) 138,600
19 May 2021 JPY 1048.0 1032.0 1038.0 1037.0 1037.0 -22 (-2.08%) 120,000
18 May 2021 JPY 1069.0 1019.0 1030.0 1059.0 1059.0 +39 (+3.82%) 164,100
17 May 2021 JPY 1036.0 991.0 1023.0 1020.0 1020.0 +3 (+0.29%) 362,700
14 May 2021 JPY 1173.0 1013.0 1160.0 1017.0 1017.0 -84 (-7.63%) 748,700