Comparing Back to the side-by-side chart ↗
SUZUKEN CO.,LTD. (9987.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2680.00 | 2712.50 | 2672.00 | 2702.50 | +1.08% | 286,200 |
| 2026-10-15 | 2655.50 | 2683.00 | 2634.00 | 2673.50 | +1.62% | 262,300 |
| 2026-10-14 | 2644.00 | 2668.50 | 2629.00 | 2631.00 | -1.37% | 295,100 |
| 2026-10-13 | 2620.00 | 2672.00 | 2615.50 | 2667.50 | +2.60% | 284,400 |
| 2026-10-09 | 2627.00 | 2635.00 | 2590.50 | 2600.00 | +0.37% | 335,700 |
| 2026-10-08 | 2618.00 | 2618.00 | 2576.50 | 2590.50 | -0.37% | 301,900 |
| 2026-10-07 | 2600.00 | 2623.50 | 2596.50 | 2600.00 | -0.42% | 316,600 |
| 2026-10-06 | 2626.00 | 2629.00 | 2585.50 | 2611.00 | +1.34% | 273,500 |
| 2026-10-05 | 2562.50 | 2587.50 | 2546.00 | 2576.50 | +0.70% | 353,900 |
| 2026-10-02 | 2601.00 | 2601.50 | 2546.50 | 2558.50 | -2.16% | 398,600 |
| 2026-10-01 | 2614.00 | 2640.00 | 2591.50 | 2615.00 | +0.77% | 484,800 |
| 2026-09-30 | 2564.50 | 2602.50 | 2538.00 | 2595.00 | +1.49% | 413,900 |
| 2026-09-29 | 2566.50 | 2616.00 | 2541.50 | 2557.00 | -3.38% | 386,600 |
| 2026-09-28 | 2705.00 | 2708.00 | 2640.00 | 2646.50 | -1.73% | 330,200 |
| 2026-09-25 | 2715.50 | 2731.00 | 2686.50 | 2693.00 | -0.26% | 405,800 |
| 2026-09-24 | 2625.00 | 2709.00 | 2605.00 | 2700.00 | +2.51% | 442,000 |
| 2026-09-18 | 2693.50 | 2693.50 | 2634.00 | 2634.00 | -1.46% | 605,000 |
| 2026-09-17 | 2625.00 | 2678.50 | 2625.00 | 2673.00 | +2.35% | 306,600 |
| 2026-09-16 | 2621.50 | 2633.00 | 2611.50 | 2611.50 | +0.17% | 221,400 |
| 2026-09-15 | 2647.50 | 2647.50 | 2607.00 | 2607.00 | -0.80% | 308,800 |
| 2026-09-14 | 2606.50 | 2634.00 | 2605.00 | 2628.00 | +1.60% | 276,600 |
| 2026-09-11 | 2564.00 | 2604.00 | 2560.50 | 2586.50 | -0.46% | 405,800 |
| 2026-09-10 | 2600.00 | 2607.50 | 2591.00 | 2598.50 | +0.39% | 370,000 |
| 2026-09-09 | 2569.50 | 2598.00 | 2562.00 | 2588.50 | -0.19% | 360,400 |
| 2026-09-08 | 2541.00 | 2594.00 | 2541.00 | 2593.50 | +1.27% | 325,400 |
| 2026-09-07 | 2575.00 | 2592.50 | 2561.00 | 2561.00 | -0.77% | 331,200 |
| 2026-09-04 | 2582.00 | 2602.00 | 2572.00 | 2581.00 | -0.52% | 419,000 |
| 2026-09-03 | 2591.50 | 2612.50 | 2584.50 | 2594.50 | +0.12% | 307,200 |
| 2026-09-02 | 2590.50 | 2621.50 | 2581.50 | 2591.50 | -0.92% | 331,600 |
| 2026-09-01 | 2580.00 | 2642.00 | 2577.50 | 2615.50 | +1.61% | 380,400 |
| 2026-08-31 | 2589.50 | 2605.00 | 2559.50 | 2574.00 | -0.46% | 499,600 |
| 2026-08-28 | 2524.50 | 2620.50 | 2518.50 | 2586.00 | +2.44% | 532,400 |
| 2026-08-27 | 2525.50 | 2556.00 | 2515.00 | 2524.50 | -0.79% | 228,800 |
| 2026-08-26 | 2535.50 | 2560.50 | 2535.50 | 2544.50 | +0.35% | 168,600 |
| 2026-08-25 | 2550.00 | 2568.50 | 2530.00 | 2535.50 | -0.29% | 150,400 |
| 2026-08-24 | 2559.50 | 2582.00 | 2536.50 | 2543.00 | -0.74% | 179,800 |
| 2026-08-21 | 2570.00 | 2581.00 | 2547.50 | 2562.00 | -0.18% | 238,400 |
| 2026-08-20 | 2563.00 | 2587.00 | 2528.00 | 2566.50 | +0.84% | 225,400 |
| 2026-08-19 | 2553.00 | 2576.00 | 2524.00 | 2545.00 | +1.03% | 381,800 |
| 2026-08-18 | 2487.50 | 2524.00 | 2481.00 | 2519.00 | +1.06% | 293,800 |
| 2026-08-17 | 2501.50 | 2519.00 | 2481.50 | 2492.50 | -0.30% | 240,000 |
| 2026-08-14 | 2503.00 | 2530.00 | 2489.00 | 2500.00 | -0.52% | 337,600 |
| 2026-08-13 | 2490.00 | 2522.50 | 2475.50 | 2513.00 | +0.52% | 481,200 |
| 2026-08-12 | 2469.00 | 2513.00 | 2466.00 | 2500.00 | +2.71% | 449,800 |
| 2026-08-10 | 2466.00 | 2474.00 | 2410.50 | 2434.00 | +0.12% | 337,000 |
| 2026-08-07 | 2464.50 | 2521.50 | 2385.00 | 2431.00 | -0.94% | 386,600 |
| 2026-08-06 | 2438.00 | 2454.50 | 2419.00 | 2454.00 | +2.12% | 415,000 |
| 2026-08-05 | 2439.00 | 2465.00 | 2403.00 | 2403.00 | -1.92% | 321,800 |
| 2026-08-04 | 2480.00 | 2484.50 | 2439.00 | 2450.00 | -1.65% | 323,600 |
| 2026-08-03 | 2519.50 | 2532.50 | 2471.00 | 2491.00 | -2.14% | 416,800 |
| 2026-07-31 | 2592.50 | 2632.00 | 2534.00 | 2545.50 | -3.67% | 337,800 |
| 2026-07-30 | 2680.50 | 2690.50 | 2633.00 | 2642.50 | -1.86% | 332,600 |
| 2026-07-29 | 2691.00 | 2724.50 | 2663.50 | 2692.50 | +1.95% | 404,600 |
| 2026-07-28 | 2650.00 | 2667.50 | 2624.00 | 2641.00 | +0.65% | 344,200 |
| 2026-07-27 | 2607.50 | 2624.00 | 2584.50 | 2624.00 | +1.43% | 214,400 |
| 2026-07-24 | 2536.00 | 2597.50 | 2530.50 | 2587.00 | +0.92% | 284,600 |
| 2026-07-23 | 2575.50 | 2575.50 | 2542.50 | 2563.50 | -1.33% | 329,400 |
| 2026-07-22 | 2569.00 | 2600.00 | 2557.50 | 2598.00 | +0.41% | 371,200 |
| 2026-07-21 | 2597.50 | 2614.00 | 2575.00 | 2587.50 | +0.15% | 333,400 |
| 2026-07-17 | 2575.00 | 2615.00 | 2567.50 | 2583.50 | +1.12% | 275,400 |
| 2026-07-16 | 2568.50 | 2599.00 | 2547.50 | 2555.00 | -0.91% | 314,000 |
| 2026-07-15 | 2531.50 | 2584.50 | 2523.00 | 2578.50 | +3.28% | 671,600 |
| 2026-07-14 | 2490.00 | 2513.50 | 2470.00 | 2496.50 | +1.69% | 460,200 |
| 2026-07-13 | 2493.50 | 2494.00 | 2442.00 | 2455.00 | -0.57% | 356,000 |
| 2026-07-10 | 2503.50 | 2519.50 | 2452.00 | 2469.00 | -1.75% | 409,800 |
| 2026-07-09 | 2525.00 | 2538.50 | 2501.50 | 2513.00 | -0.81% | 310,600 |
| 2026-07-08 | 2535.00 | 2567.50 | 2523.50 | 2533.50 | +0.68% | 448,400 |
| 2026-07-07 | 2493.50 | 2533.50 | 2485.50 | 2516.50 | -0.08% | 732,800 |
| 2026-07-06 | 2497.50 | 2539.00 | 2475.50 | 2518.50 | +1.76% | 422,200 |
| 2026-07-03 | 2497.00 | 2526.50 | 2471.50 | 2475.00 | +0.53% | 389,200 |
| 2026-07-02 | 2483.00 | 2498.50 | 2454.50 | 2462.00 | +1.23% | 341,000 |
| 2026-07-01 | 2450.00 | 2457.50 | 2416.00 | 2432.00 | -1.46% | 338,400 |
| 2026-06-30 | 2490.50 | 2505.00 | 2454.00 | 2468.00 | -1.40% | 408,400 |
| 2026-06-29 | 2512.00 | 2527.50 | 2472.00 | 2503.00 | +0.60% | 433,400 |
| 2026-06-26 | 2503.00 | 2513.50 | 2471.50 | 2488.00 | +0.12% | 423,200 |
| 2026-06-25 | 2524.50 | 2524.50 | 2485.00 | 2485.00 | -1.15% | 328,000 |
| 2026-06-24 | 2488.50 | 2535.50 | 2488.00 | 2514.00 | +1.02% | 455,400 |
| 2026-06-23 | 2459.50 | 2495.50 | 2440.00 | 2488.50 | +1.68% | 399,600 |
| 2026-06-22 | 2436.50 | 2447.50 | 2405.00 | 2447.50 | +0.25% | 297,800 |
| 2026-06-19 | 2467.50 | 2472.50 | 2441.50 | 2441.50 | -1.53% | 885,800 |
| 2026-06-18 | 2500.00 | 2505.00 | 2465.00 | 2479.50 | -0.84% | 388,200 |
| 2026-06-17 | 2520.00 | 2533.50 | 2497.00 | 2500.50 | +0.00% | 324,800 |
| 2026-06-16 | 2503.00 | 2527.50 | 2486.00 | 2500.50 | -1.09% | 340,400 |
| 2026-06-15 | 2539.00 | 2547.50 | 2522.00 | 2528.00 | +0.04% | 317,600 |
| 2026-06-12 | 2509.50 | 2539.00 | 2483.00 | 2527.00 | -0.14% | 614,000 |
| 2026-06-11 | 2550.50 | 2574.50 | 2529.50 | 2530.50 | -0.69% | 417,200 |
| 2026-06-10 | 2552.50 | 2573.00 | 2532.50 | 2548.00 | +0.02% | 646,400 |
| 2026-06-09 | 2532.50 | 2572.50 | 2522.50 | 2547.50 | +0.59% | 562,400 |
| 2026-06-08 | 2514.00 | 2564.00 | 2506.00 | 2532.50 | +0.20% | 871,000 |
| 2026-06-05 | 2536.00 | 2544.50 | 2505.50 | 2527.50 | +0.70% | 702,800 |
| 2026-06-04 | 2523.00 | 2549.00 | 2510.00 | 2510.00 | -1.70% | 532,600 |
| 2026-06-03 | 2522.00 | 2553.50 | 2486.00 | 2553.50 | +0.47% | 352,800 |
| 2026-06-02 | 2525.00 | 2565.50 | 2522.00 | 2541.50 | -0.80% | 473,400 |
| 2026-06-01 | 2627.50 | 2627.50 | 2559.50 | 2562.00 | -3.05% | 438,000 |
| 2026-05-29 | 2608.00 | 2667.50 | 2608.00 | 2642.50 | +0.88% | 389,000 |
| 2026-05-28 | 2641.00 | 2662.50 | 2602.50 | 2619.50 | -0.49% | 679,400 |
| 2026-05-27 | 2607.50 | 2643.50 | 2569.00 | 2632.50 | +0.73% | 505,600 |
| 2026-05-26 | 2641.50 | 2649.00 | 2606.00 | 2613.50 | -1.06% | 451,800 |
| 2026-05-25 | 2699.00 | 2708.50 | 2600.50 | 2641.50 | -1.27% | 403,800 |
| 2026-05-22 | 2681.00 | 2688.50 | 2653.50 | 2675.50 | +0.13% | 427,600 |
| 2026-05-21 | 2675.00 | 2712.50 | 2657.50 | 2672.00 | +0.72% | 311,200 |
| 2026-05-20 | 2673.00 | 2707.00 | 2631.50 | 2653.00 | -1.89% | 575,200 |
| 2026-05-19 | 2671.00 | 2715.00 | 2646.50 | 2704.00 | +2.58% | 486,800 |
| 2026-05-18 | 2656.50 | 2698.50 | 2629.50 | 2636.00 | -0.73% | 523,000 |
| 2026-05-15 | 2559.50 | 2655.50 | 2524.00 | 2655.50 | +5.82% | 708,600 |
| 2026-05-14 | 2630.00 | 2630.00 | 2453.00 | 2509.50 | -5.10% | 555,800 |
| 2026-05-13 | 2679.50 | 2684.00 | 2643.50 | 2644.50 | -0.47% | 258,800 |
| 2026-05-12 | 2700.00 | 2704.50 | 2643.00 | 2657.00 | -1.04% | 226,000 |
| 2026-05-11 | 2685.00 | 2703.50 | 2659.00 | 2685.00 | -0.63% | 406,000 |
| 2026-05-08 | 2705.50 | 2713.00 | 2663.50 | 2702.00 | -1.01% | 539,000 |
| 2026-05-07 | 2721.50 | 2752.00 | 2697.50 | 2729.50 | -0.69% | 402,400 |
| 2026-05-01 | 2766.00 | 2766.00 | 2723.00 | 2748.50 | -0.95% | 199,400 |
| 2026-04-30 | 2780.50 | 2793.50 | 2755.50 | 2775.00 | -0.20% | 418,000 |
| 2026-04-28 | 2805.00 | 2806.50 | 2760.00 | 2780.50 | -0.02% | 254,000 |
| 2026-04-27 | 2771.50 | 2793.50 | 2755.00 | 2781.00 | -0.50% | 332,400 |
| 2026-04-24 | 2788.00 | 2818.00 | 2766.00 | 2795.00 | +0.11% | 250,800 |
| 2026-04-23 | 2795.00 | 2811.00 | 2769.50 | 2792.00 | -1.22% | 316,600 |
| 2026-04-22 | 2891.00 | 2899.50 | 2820.50 | 2826.50 | -2.72% | 252,000 |
| 2026-04-21 | 2932.50 | 2953.50 | 2891.00 | 2905.50 | -1.12% | 173,600 |
| 2026-04-20 | 3000.50 | 3000.50 | 2937.50 | 2938.50 | -0.99% | 169,600 |
| 2026-04-17 | 2999.00 | 3016.50 | 2968.00 | 2968.00 | -1.93% | 257,200 |
| 2026-04-16 | 3058.00 | 3058.00 | 3012.50 | 3026.50 | -0.18% | 326,200 |
| 2026-04-15 | 2994.00 | 3039.00 | 2985.00 | 3032.00 | +1.61% | 419,200 |
| 2026-04-14 | 3014.00 | 3020.50 | 2974.00 | 2984.00 | -0.45% | 267,400 |
| 2026-04-13 | 3016.00 | 3033.00 | 2982.00 | 2997.50 | -0.61% | 361,400 |
| 2026-04-10 | 3091.00 | 3098.50 | 3016.00 | 3016.00 | -2.91% | 284,000 |
| 2026-04-09 | 3122.50 | 3150.50 | 3106.50 | 3106.50 | -0.58% | 395,600 |
| 2026-04-08 | 3109.00 | 3139.00 | 3104.00 | 3124.50 | +2.14% | 716,400 |
| 2026-04-07 | 3087.50 | 3087.50 | 3035.50 | 3059.00 | -0.10% | 275,400 |
| 2026-04-06 | 3050.00 | 3085.50 | 3049.50 | 3062.00 | +0.03% | 218,400 |
| 2026-04-03 | 3067.50 | 3076.50 | 3040.00 | 3061.00 | +0.36% | 216,200 |
| 2026-04-02 | 3040.00 | 3084.00 | 3038.50 | 3050.00 | -0.16% | 303,200 |
| 2026-04-01 | 2999.50 | 3055.00 | 2980.00 | 3055.00 | +2.95% | 497,600 |
| 2026-03-31 | 2942.50 | 2987.00 | 2905.00 | 2967.50 | +0.87% | 448,000 |
| 2026-03-30 | 2875.00 | 2955.00 | 2875.00 | 2942.00 | -1.93% | 754,600 |
| 2026-03-27 | 3000.00 | 3001.00 | 2978.50 | 3000.00 | +0.84% | 629,600 |
| 2026-03-26 | 2970.00 | 2984.00 | 2963.50 | 2975.00 | +0.34% | 480,000 |
| 2026-03-25 | 2955.00 | 2981.50 | 2953.00 | 2965.00 | +1.61% | 405,800 |
| 2026-03-24 | 2900.00 | 2922.00 | 2885.50 | 2918.00 | +2.71% | 513,600 |
| 2026-03-23 | 2842.00 | 2881.00 | 2822.00 | 2841.00 | -2.54% | 332,200 |
| 2026-03-19 | 2925.00 | 2953.00 | 2915.00 | 2915.00 | -1.35% | 841,600 |
| 2026-03-18 | 2935.00 | 2959.00 | 2920.50 | 2955.00 | +0.08% | 425,400 |
| 2026-03-17 | 2923.00 | 2963.00 | 2909.00 | 2952.50 | +1.29% | 286,800 |
| 2026-03-16 | 2935.00 | 2949.00 | 2909.50 | 2915.00 | -0.77% | 493,200 |
| 2026-03-13 | 2958.50 | 2986.00 | 2924.50 | 2937.50 | -0.91% | 620,200 |
| 2026-03-12 | 3029.50 | 3046.50 | 2958.50 | 2964.50 | -4.12% | 324,000 |
| 2026-03-11 | 3125.00 | 3134.50 | 3090.00 | 3092.00 | -0.37% | 302,600 |
| 2026-03-10 | 3156.00 | 3156.00 | 3103.50 | 3103.50 | -0.40% | 330,200 |
| 2026-03-09 | 3058.00 | 3149.00 | 3058.00 | 3116.00 | -1.86% | 364,200 |
| 2026-03-06 | 3175.50 | 3187.00 | 3143.50 | 3175.00 | -1.00% | 464,000 |
| 2026-03-05 | 3236.00 | 3262.00 | 3207.00 | 3207.00 | +0.60% | 473,600 |
| 2026-03-04 | 3225.00 | 3229.50 | 3146.00 | 3188.00 | -1.29% | 449,200 |
| 2026-03-03 | 3292.00 | 3293.00 | 3227.50 | 3229.50 | -1.90% | 336,600 |
| 2026-03-02 | 3269.00 | 3306.00 | 3256.00 | 3292.00 | -0.33% | 519,800 |
| 2026-02-27 | 3291.50 | 3309.00 | 3274.00 | 3303.00 | +0.89% | 477,400 |
| 2026-02-26 | 3277.50 | 3298.00 | 3270.50 | 3274.00 | -0.11% | 349,200 |
| 2026-02-25 | 3243.50 | 3299.00 | 3237.50 | 3277.50 | +1.83% | 495,600 |
| 2026-02-24 | 3189.00 | 3218.50 | 3153.50 | 3218.50 | +2.53% | 531,600 |
| 2026-02-20 | 3213.50 | 3230.50 | 3139.00 | 3139.00 | -2.64% | 773,600 |
| 2026-02-19 | 3163.00 | 3230.50 | 3141.50 | 3224.00 | +1.93% | 292,200 |
| 2026-02-18 | 3150.00 | 3181.50 | 3141.50 | 3163.00 | +1.59% | 317,400 |
| 2026-02-17 | 3111.50 | 3146.50 | 3100.00 | 3113.50 | +0.08% | 275,400 |
| 2026-02-16 | 3120.00 | 3130.00 | 3075.00 | 3111.00 | -0.29% | 410,000 |
| 2026-02-13 | 3183.50 | 3203.50 | 3084.50 | 3120.00 | -1.42% | 450,200 |
| 2026-02-12 | 3324.00 | 3334.00 | 3105.00 | 3165.00 | -3.64% | 477,000 |
| 2026-02-10 | 3280.00 | 3307.50 | 3255.50 | 3284.50 | +0.29% | 315,600 |
| 2026-02-09 | 3284.00 | 3303.00 | 3245.50 | 3275.00 | +1.64% | 302,400 |
| 2026-02-06 | 3215.00 | 3227.00 | 3191.50 | 3222.00 | +0.72% | 244,000 |
| 2026-02-05 | 3200.00 | 3216.50 | 3169.00 | 3199.00 | +0.95% | 278,400 |
| 2026-02-04 | 3154.50 | 3186.50 | 3147.00 | 3169.00 | +0.46% | 260,400 |
| 2026-02-03 | 3116.00 | 3171.50 | 3104.00 | 3154.50 | +1.24% | 327,400 |
| 2026-02-02 | 3145.50 | 3166.00 | 3104.50 | 3116.00 | +0.06% | 298,800 |
| 2026-01-30 | 3091.50 | 3119.50 | 3080.00 | 3114.00 | +0.83% | 359,200 |
| 2026-01-29 | 3061.00 | 3091.50 | 3028.00 | 3088.50 | +0.80% | 379,200 |
| 2026-01-28 | 3094.00 | 3130.50 | 3063.00 | 3064.00 | -2.09% | 318,400 |
| 2026-01-27 | 3130.50 | 3148.50 | 3117.50 | 3129.50 | -0.81% | 231,600 |
| 2026-01-26 | 3177.00 | 3179.00 | 3138.50 | 3155.00 | -1.71% | 233,200 |
| 2026-01-23 | 3198.00 | 3224.50 | 3198.00 | 3210.00 | +0.56% | 206,400 |
| 2026-01-22 | 3194.50 | 3217.00 | 3179.00 | 3192.00 | +0.49% | 338,600 |
| 2026-01-21 | 3163.50 | 3184.50 | 3147.50 | 3176.50 | +0.60% | 356,800 |
| 2026-01-20 | 3148.50 | 3169.50 | 3125.50 | 3157.50 | +0.21% | 209,000 |
| 2026-01-19 | 3131.50 | 3173.50 | 3129.00 | 3151.00 | +0.64% | 294,000 |
| 2026-01-16 | 3151.50 | 3151.50 | 3057.00 | 3131.00 | -0.93% | 280,400 |
| 2026-01-15 | 3180.50 | 3191.50 | 3152.00 | 3160.50 | -0.63% | 313,800 |
| 2026-01-14 | 3185.50 | 3191.50 | 3150.00 | 3180.50 | +0.14% | 342,200 |
| 2026-01-13 | 3207.00 | 3213.00 | 3152.00 | 3176.00 | +0.24% | 937,200 |
| 2026-01-09 | 3143.50 | 3168.50 | 3140.00 | 3168.50 | +0.80% | 416,600 |
| 2026-01-08 | 3140.00 | 3155.00 | 3128.50 | 3143.50 | +0.43% | 408,600 |
| 2026-01-07 | 3126.00 | 3144.00 | 3112.50 | 3130.00 | +0.13% | 446,800 |
| 2026-01-06 | 3108.50 | 3126.50 | 3094.50 | 3126.00 | +0.58% | 428,200 |
| 2026-01-05 | 3068.00 | 3115.50 | 3065.00 | 3108.00 | +1.39% | 406,800 |
| 2025-12-30 | 3097.50 | 3097.50 | 3062.00 | 3065.50 | -0.39% | 206,000 |
| 2025-12-29 | 3120.00 | 3120.00 | 3064.00 | 3077.50 | -0.87% | 301,000 |
| 2025-12-26 | 3110.00 | 3114.50 | 3081.50 | 3104.50 | -0.02% | 170,800 |
| 2025-12-25 | 3111.00 | 3111.00 | 3082.00 | 3105.00 | +0.29% | 78,600 |
| 2025-12-24 | 3144.50 | 3144.50 | 3082.50 | 3096.00 | -1.10% | 191,600 |
| 2025-12-23 | 3110.50 | 3136.00 | 3107.00 | 3130.50 | +0.71% | 204,000 |
| 2025-12-22 | 3150.00 | 3150.00 | 3102.50 | 3108.50 | -0.58% | 214,400 |
| 2025-12-19 | 3105.00 | 3140.00 | 3096.50 | 3126.50 | +0.85% | 491,000 |
| 2025-12-18 | 3100.00 | 3102.50 | 3069.50 | 3100.00 | +1.61% | 300,400 |
| 2025-12-17 | 3062.00 | 3076.50 | 3037.50 | 3051.00 | -1.05% | 298,800 |
| 2025-12-16 | 3125.50 | 3134.50 | 3083.50 | 3083.50 | -1.31% | 414,600 |
| 2025-12-15 | 3138.50 | 3152.00 | 3113.50 | 3124.50 | +0.06% | 332,400 |
| 2025-12-12 | 3133.00 | 3147.00 | 3105.50 | 3122.50 | +0.90% | 339,600 |
| 2025-12-11 | 3097.50 | 3108.50 | 3080.00 | 3094.50 | +1.04% | 385,000 |
| 2025-12-10 | 3041.50 | 3064.50 | 3037.50 | 3062.50 | +0.69% | 184,600 |
| 2025-12-09 | 3016.50 | 3046.50 | 3011.00 | 3041.50 | +0.81% | 261,600 |
| 2025-12-08 | 2965.00 | 3018.00 | 2949.50 | 3017.00 | +2.76% | 305,400 |
| 2025-12-05 | 2977.50 | 2985.00 | 2927.50 | 2936.00 | -1.66% | 275,800 |
| 2025-12-04 | 2974.00 | 2993.00 | 2950.50 | 2985.50 | -0.68% | 331,400 |
| 2025-12-03 | 3003.00 | 3027.00 | 2982.50 | 3006.00 | +0.10% | 291,400 |
| 2025-12-02 | 2992.50 | 3005.00 | 2975.50 | 3003.00 | +0.35% | 288,200 |
| 2025-12-01 | 3038.00 | 3047.50 | 2992.50 | 2992.50 | -1.50% | 386,400 |
| 2025-11-28 | 3018.00 | 3055.50 | 3012.00 | 3038.00 | +0.75% | 367,800 |
| 2025-11-27 | 3019.00 | 3040.00 | 3002.00 | 3015.50 | -0.08% | 241,800 |
| 2025-11-26 | 3016.50 | 3039.50 | 2997.50 | 3018.00 | +0.33% | 371,200 |
| 2025-11-25 | 2930.00 | 3031.50 | 2899.00 | 3008.00 | +4.14% | 497,800 |
| 2025-11-21 | 2900.00 | 2906.00 | 2885.00 | 2888.50 | +0.42% | 482,000 |
| 2025-11-20 | 2888.50 | 2898.50 | 2865.50 | 2876.50 | -0.42% | 300,200 |
| 2025-11-19 | 2886.50 | 2923.00 | 2872.00 | 2888.50 | -0.28% | 317,000 |
| 2025-11-18 | 2977.50 | 2981.50 | 2890.00 | 2896.50 | -2.85% | 306,600 |
| 2025-11-17 | 2960.50 | 2993.50 | 2932.50 | 2981.50 | +0.34% | 322,200 |
| 2025-11-14 | 2889.00 | 2972.00 | 2855.00 | 2971.50 | +2.82% | 427,200 |
| 2025-11-13 | 3021.00 | 3023.50 | 2841.00 | 2890.00 | -2.96% | 834,400 |
| 2025-11-12 | 2965.00 | 3019.50 | 2953.00 | 2978.00 | +1.19% | 366,200 |
| 2025-11-11 | 2974.50 | 2980.00 | 2939.00 | 2943.00 | -1.06% | 275,400 |
| 2025-11-10 | 2994.00 | 2998.50 | 2957.00 | 2974.50 | -0.07% | 297,400 |
| 2025-11-07 | 2928.00 | 2978.00 | 2927.50 | 2976.50 | +1.66% | 320,000 |
| 2025-11-06 | 2902.00 | 2945.00 | 2895.00 | 2928.00 | +0.90% | 334,000 |
| 2025-11-05 | 2905.00 | 2928.50 | 2875.50 | 2902.00 | +0.62% | 341,800 |
| 2025-11-04 | 2916.50 | 2930.00 | 2875.00 | 2884.00 | -1.49% | 414,000 |
| 2025-10-31 | 2921.50 | 2927.50 | 2890.50 | 2927.50 | +1.05% | 372,800 |
| 2025-10-30 | 2880.00 | 2911.50 | 2865.50 | 2897.00 | +1.03% | 1,154,600 |
| 2025-10-29 | 2921.00 | 2960.00 | 2861.00 | 2867.50 | -2.07% | 281,600 |
| 2025-10-28 | 2993.00 | 2994.50 | 2925.00 | 2928.00 | -2.17% | 338,400 |
| 2025-10-27 | 2961.50 | 3003.00 | 2947.50 | 2993.00 | +2.45% | 324,800 |
| 2025-10-24 | 2949.00 | 2960.50 | 2921.50 | 2921.50 | -0.93% | 306,200 |
| 2025-10-23 | 2932.50 | 2960.50 | 2932.00 | 2949.00 | +0.56% | 291,000 |
| 2025-10-22 | 2906.50 | 2938.50 | 2906.50 | 2932.50 | +0.89% | 262,800 |
| 2025-10-21 | 2931.50 | 2943.00 | 2906.50 | 2906.50 | -0.79% | 299,800 |
| 2025-10-20 | 2946.50 | 2952.00 | 2921.50 | 2929.50 | +0.03% | 361,400 |
| 2025-10-17 | 2934.00 | 2943.00 | 2916.00 | 2928.50 | -0.58% | 342,000 |
| 2025-10-16 | 2955.50 | 2961.50 | 2916.00 | 2945.50 | +0.87% | 295,000 |
| 2025-10-15 | 2900.00 | 2935.00 | 2900.00 | 2920.00 | +1.06% | 273,800 |
| 2025-10-14 | 2906.50 | 2926.50 | 2865.00 | 2889.50 | -0.76% | 361,400 |
| 2025-10-10 | 2934.00 | 2955.00 | 2907.50 | 2911.50 | -2.12% | 388,800 |
| 2025-10-09 | 2939.50 | 2974.50 | 2917.00 | 2974.50 | +0.76% | 350,400 |
| 2025-10-08 | 2989.50 | 3019.50 | 2952.00 | 2952.00 | -0.72% | 245,400 |
| 2025-10-07 | 2951.00 | 2981.50 | 2942.00 | 2973.50 | +0.76% | 309,400 |
| 2025-10-06 | 2966.50 | 2973.00 | 2931.50 | 2951.00 | +1.58% | 306,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.33%). Schwächster Monat: Mär (-3.86%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SUZUKEN CO.,LTD. (9987.T)?
2702.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9987.T?
3334.00 im Hoch und 2385.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von SUZUKEN CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9987.T der Jul (Durchschnitt +7.33%), der schwächste der Mär (Durchschnitt -3.86%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.