Comparing Back to the side-by-side chart ↗
SUZUKI MOTOR CORPORATION (7269.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2094.50 | 2135.00 | 2089.00 | 2118.00 | +2.82% | 6,984,100 |
| 2026-10-15 | 2028.50 | 2068.50 | 2019.50 | 2060.00 | +0.81% | 7,910,700 |
| 2026-10-14 | 2068.00 | 2078.50 | 2031.50 | 2043.50 | -0.78% | 6,116,800 |
| 2026-10-13 | 2039.00 | 2069.50 | 2038.00 | 2059.50 | +1.01% | 6,951,700 |
| 2026-10-09 | 2052.50 | 2062.00 | 2017.50 | 2039.00 | -0.51% | 8,362,900 |
| 2026-10-08 | 2062.00 | 2069.00 | 2028.00 | 2049.50 | +0.49% | 9,330,000 |
| 2026-10-07 | 2000.00 | 2065.00 | 1999.50 | 2039.50 | +2.93% | 10,329,200 |
| 2026-10-06 | 1985.00 | 1999.50 | 1967.00 | 1981.50 | +0.63% | 5,208,700 |
| 2026-10-05 | 1969.50 | 1989.00 | 1951.50 | 1969.00 | +0.85% | 7,380,400 |
| 2026-10-02 | 1983.00 | 1992.50 | 1952.00 | 1952.50 | -2.52% | 7,199,200 |
| 2026-10-01 | 1986.50 | 2012.50 | 1980.00 | 2003.00 | +0.73% | 7,660,700 |
| 2026-09-30 | 1958.00 | 1992.00 | 1940.50 | 1988.50 | +2.92% | 9,555,400 |
| 2026-09-29 | 1950.00 | 1950.00 | 1924.00 | 1932.00 | -2.60% | 6,073,300 |
| 2026-09-28 | 1996.00 | 2007.50 | 1977.00 | 1983.50 | -0.30% | 8,649,500 |
| 2026-09-25 | 1990.00 | 2010.00 | 1986.00 | 1989.50 | -0.08% | 7,915,700 |
| 2026-09-24 | 2008.50 | 2025.50 | 1987.00 | 1991.00 | -1.82% | 9,074,100 |
| 2026-09-18 | 2059.00 | 2066.00 | 2020.50 | 2028.00 | -0.93% | 7,525,000 |
| 2026-09-17 | 2020.00 | 2047.00 | 2020.00 | 2047.00 | +1.01% | 3,941,800 |
| 2026-09-16 | 2035.00 | 2062.00 | 2019.00 | 2026.50 | -0.02% | 6,007,100 |
| 2026-09-15 | 2034.00 | 2047.50 | 2020.00 | 2027.00 | -0.88% | 4,475,600 |
| 2026-09-14 | 2057.00 | 2069.50 | 2035.50 | 2045.00 | -0.10% | 4,913,700 |
| 2026-09-11 | 1961.50 | 2048.50 | 1959.00 | 2047.00 | +1.76% | 7,402,500 |
| 2026-09-10 | 1970.00 | 2016.50 | 1967.00 | 2011.50 | +1.11% | 6,309,400 |
| 2026-09-09 | 1960.00 | 2012.00 | 1951.00 | 1989.50 | +0.48% | 6,236,800 |
| 2026-09-08 | 2017.00 | 2026.00 | 1980.00 | 1980.00 | -3.65% | 6,260,800 |
| 2026-09-07 | 2067.00 | 2074.00 | 2041.50 | 2055.00 | -0.58% | 4,418,900 |
| 2026-09-04 | 2104.50 | 2116.00 | 2057.50 | 2067.00 | -1.97% | 6,122,500 |
| 2026-09-03 | 2147.50 | 2160.50 | 2108.50 | 2108.50 | -0.64% | 7,261,700 |
| 2026-09-02 | 2205.00 | 2227.50 | 2112.50 | 2122.00 | -5.90% | 9,935,500 |
| 2026-09-01 | 2229.50 | 2288.00 | 2221.00 | 2255.00 | +1.26% | 6,495,500 |
| 2026-08-31 | 2176.00 | 2240.50 | 2170.00 | 2227.00 | +2.63% | 8,776,900 |
| 2026-08-28 | 2150.50 | 2173.00 | 2142.00 | 2170.00 | +1.69% | 5,180,200 |
| 2026-08-27 | 2160.00 | 2173.00 | 2128.50 | 2134.00 | -0.88% | 5,890,300 |
| 2026-08-26 | 2138.00 | 2161.50 | 2130.50 | 2153.00 | +1.60% | 4,580,600 |
| 2026-08-25 | 2134.00 | 2141.50 | 2117.00 | 2119.00 | -0.35% | 4,686,500 |
| 2026-08-24 | 2117.00 | 2139.50 | 2082.00 | 2126.50 | +1.09% | 3,972,900 |
| 2026-08-21 | 2072.00 | 2108.50 | 2070.50 | 2103.50 | +0.79% | 6,973,100 |
| 2026-08-20 | 2094.00 | 2109.00 | 2068.00 | 2087.00 | +3.21% | 5,996,500 |
| 2026-08-19 | 2081.00 | 2081.00 | 2012.50 | 2022.00 | -2.84% | 5,541,700 |
| 2026-08-18 | 2080.00 | 2084.00 | 2056.00 | 2081.00 | -0.55% | 5,180,100 |
| 2026-08-17 | 2100.00 | 2107.50 | 2076.00 | 2092.50 | +0.29% | 4,850,600 |
| 2026-08-14 | 2050.00 | 2087.00 | 2029.50 | 2086.50 | +4.30% | 8,220,700 |
| 2026-08-13 | 2006.00 | 2020.00 | 1989.00 | 2000.50 | -0.27% | 5,816,600 |
| 2026-08-12 | 2011.00 | 2046.00 | 1998.50 | 2006.00 | -1.08% | 7,225,900 |
| 2026-08-10 | 1990.00 | 2035.00 | 1955.00 | 2028.00 | +3.68% | 7,536,400 |
| 2026-08-07 | 1955.00 | 2007.00 | 1950.00 | 1956.00 | -1.09% | 6,555,400 |
| 2026-08-06 | 1966.00 | 2033.00 | 1945.50 | 1977.50 | +2.67% | 11,655,100 |
| 2026-08-05 | 1919.00 | 1962.00 | 1806.00 | 1926.00 | +1.16% | 17,663,300 |
| 2026-08-04 | 1961.50 | 1968.00 | 1895.00 | 1904.00 | -2.13% | 9,062,200 |
| 2026-08-03 | 1906.00 | 1987.50 | 1903.00 | 1945.50 | -6.74% | 14,674,800 |
| 2026-07-31 | 2112.50 | 2137.00 | 2086.00 | 2086.00 | -3.13% | 8,776,300 |
| 2026-07-30 | 2116.50 | 2161.50 | 2102.50 | 2153.50 | +0.37% | 7,362,000 |
| 2026-07-29 | 2115.00 | 2145.50 | 2074.00 | 2145.50 | +3.22% | 8,107,300 |
| 2026-07-28 | 2037.50 | 2098.00 | 2032.00 | 2078.50 | +1.14% | 7,479,100 |
| 2026-07-27 | 2000.00 | 2055.00 | 1995.50 | 2055.00 | +4.39% | 7,291,900 |
| 2026-07-24 | 2011.00 | 2015.00 | 1960.50 | 1968.50 | -3.69% | 6,786,900 |
| 2026-07-23 | 2049.50 | 2063.50 | 2039.00 | 2044.00 | -0.58% | 4,982,600 |
| 2026-07-22 | 2036.50 | 2081.00 | 2033.00 | 2056.00 | +0.24% | 7,562,600 |
| 2026-07-21 | 2025.00 | 2078.50 | 2024.00 | 2051.00 | +0.02% | 6,656,700 |
| 2026-07-17 | 2024.50 | 2065.00 | 2017.00 | 2050.50 | -0.07% | 6,702,100 |
| 2026-07-16 | 2024.50 | 2071.00 | 2015.50 | 2052.00 | +1.31% | 6,394,200 |
| 2026-07-15 | 2023.00 | 2038.00 | 2020.50 | 2025.50 | +0.42% | 5,751,400 |
| 2026-07-14 | 2027.00 | 2046.00 | 2006.00 | 2017.00 | -0.62% | 6,296,700 |
| 2026-07-13 | 2051.00 | 2053.00 | 2013.00 | 2029.50 | -0.32% | 6,670,100 |
| 2026-07-10 | 2033.00 | 2042.00 | 2001.00 | 2036.00 | +0.42% | 8,264,500 |
| 2026-07-09 | 2031.00 | 2037.50 | 1993.00 | 2027.50 | -1.58% | 9,253,200 |
| 2026-07-08 | 2110.00 | 2115.50 | 2058.00 | 2060.00 | -3.26% | 9,508,000 |
| 2026-07-07 | 2156.00 | 2200.00 | 2126.50 | 2129.50 | -0.70% | 9,560,200 |
| 2026-07-06 | 2129.00 | 2158.50 | 2115.00 | 2144.50 | +1.64% | 6,731,400 |
| 2026-07-03 | 2100.00 | 2138.00 | 2082.50 | 2110.00 | +2.30% | 9,983,400 |
| 2026-07-02 | 1981.00 | 2078.00 | 1973.50 | 2062.50 | +3.62% | 12,378,400 |
| 2026-07-01 | 1964.50 | 2013.50 | 1960.50 | 1990.50 | +1.79% | 6,884,600 |
| 2026-06-30 | 1983.00 | 1988.00 | 1936.00 | 1955.50 | -0.81% | 7,768,900 |
| 2026-06-29 | 1990.00 | 2003.00 | 1957.00 | 1971.50 | +0.41% | 8,385,500 |
| 2026-06-26 | 1948.50 | 1973.50 | 1928.00 | 1963.50 | +1.39% | 12,537,800 |
| 2026-06-25 | 1899.50 | 1955.00 | 1869.00 | 1936.50 | +2.81% | 10,128,300 |
| 2026-06-24 | 1886.50 | 1904.00 | 1876.50 | 1883.50 | +0.03% | 8,459,300 |
| 2026-06-23 | 1938.00 | 1938.00 | 1883.00 | 1883.00 | -1.47% | 7,130,000 |
| 2026-06-22 | 1921.50 | 1941.50 | 1908.00 | 1911.00 | -0.29% | 5,323,100 |
| 2026-06-19 | 1936.50 | 1945.00 | 1904.00 | 1916.50 | -1.01% | 8,527,400 |
| 2026-06-18 | 1925.00 | 1963.50 | 1906.50 | 1936.00 | -0.72% | 8,573,700 |
| 2026-06-17 | 1919.00 | 1950.00 | 1904.00 | 1950.00 | +2.63% | 9,805,000 |
| 2026-06-16 | 1957.00 | 1957.00 | 1892.00 | 1900.00 | -1.71% | 5,543,900 |
| 2026-06-15 | 1925.00 | 1946.00 | 1911.00 | 1933.00 | +3.48% | 7,104,100 |
| 2026-06-12 | 1840.00 | 1868.50 | 1825.50 | 1868.00 | +4.56% | 9,853,900 |
| 2026-06-11 | 1773.50 | 1792.50 | 1764.00 | 1786.50 | -3.12% | 7,785,200 |
| 2026-06-10 | 1846.00 | 1848.00 | 1816.00 | 1844.00 | +0.30% | 5,054,600 |
| 2026-06-09 | 1894.50 | 1896.00 | 1834.50 | 1838.50 | -0.86% | 5,987,300 |
| 2026-06-08 | 1839.00 | 1883.00 | 1830.00 | 1854.50 | -0.59% | 5,791,100 |
| 2026-06-05 | 1872.00 | 1892.50 | 1859.00 | 1865.50 | +0.51% | 4,192,600 |
| 2026-06-04 | 1892.00 | 1899.00 | 1856.00 | 1856.00 | -1.82% | 6,019,400 |
| 2026-06-03 | 1912.50 | 1944.50 | 1888.50 | 1890.50 | -1.46% | 6,803,900 |
| 2026-06-02 | 1904.00 | 1926.50 | 1862.00 | 1918.50 | -1.13% | 8,061,200 |
| 2026-06-01 | 1976.00 | 1990.00 | 1912.50 | 1940.50 | -1.67% | 6,000,200 |
| 2026-05-29 | 1945.50 | 2011.00 | 1936.00 | 1973.50 | +2.84% | 19,065,400 |
| 2026-05-28 | 1926.00 | 1947.50 | 1901.50 | 1919.00 | +0.24% | 6,440,100 |
| 2026-05-27 | 1934.00 | 1964.50 | 1903.50 | 1914.50 | -0.34% | 7,352,400 |
| 2026-05-26 | 1907.00 | 1929.00 | 1891.00 | 1921.00 | +0.52% | 7,300,600 |
| 2026-05-25 | 1818.00 | 1918.00 | 1811.50 | 1911.00 | +6.79% | 10,274,800 |
| 2026-05-22 | 1803.00 | 1808.50 | 1777.50 | 1789.50 | +0.56% | 6,054,700 |
| 2026-05-21 | 1770.00 | 1809.50 | 1770.00 | 1779.50 | +1.51% | 5,027,900 |
| 2026-05-20 | 1826.50 | 1829.50 | 1752.00 | 1753.00 | -3.15% | 5,666,100 |
| 2026-05-19 | 1822.50 | 1822.50 | 1795.50 | 1810.00 | +2.32% | 7,959,000 |
| 2026-05-18 | 1833.00 | 1837.00 | 1764.00 | 1769.00 | -4.04% | 8,552,700 |
| 2026-05-15 | 1867.00 | 1893.50 | 1819.00 | 1843.50 | -3.98% | 12,586,700 |
| 2026-05-14 | 1801.00 | 1948.50 | 1797.00 | 1920.00 | +6.19% | 15,637,500 |
| 2026-05-13 | 1780.00 | 1813.00 | 1769.00 | 1808.00 | +1.52% | 5,800,200 |
| 2026-05-12 | 1768.00 | 1791.50 | 1753.00 | 1781.00 | -0.14% | 5,652,200 |
| 2026-05-11 | 1796.00 | 1813.00 | 1770.00 | 1783.50 | -1.36% | 8,130,100 |
| 2026-05-08 | 1801.50 | 1829.50 | 1778.00 | 1808.00 | +1.29% | 10,743,900 |
| 2026-05-07 | 1769.00 | 1803.00 | 1720.00 | 1785.00 | +1.83% | 10,255,400 |
| 2026-05-01 | 1738.00 | 1759.00 | 1711.50 | 1753.00 | +0.26% | 5,801,700 |
| 2026-04-30 | 1833.50 | 1833.50 | 1733.00 | 1748.50 | -2.86% | 14,389,200 |
| 2026-04-28 | 1814.50 | 1822.00 | 1786.00 | 1800.00 | +1.35% | 6,958,600 |
| 2026-04-27 | 1787.00 | 1792.00 | 1776.00 | 1776.00 | -0.03% | 4,429,900 |
| 2026-04-24 | 1808.50 | 1817.50 | 1776.50 | 1776.50 | -1.61% | 6,409,900 |
| 2026-04-23 | 1832.50 | 1844.50 | 1796.50 | 1805.50 | -1.07% | 5,598,000 |
| 2026-04-22 | 1857.00 | 1860.00 | 1825.00 | 1825.00 | -2.33% | 6,543,500 |
| 2026-04-21 | 1897.00 | 1901.50 | 1868.50 | 1868.50 | -1.35% | 4,950,600 |
| 2026-04-20 | 1931.00 | 1931.50 | 1886.50 | 1894.00 | -0.05% | 5,105,100 |
| 2026-04-17 | 1930.00 | 1930.00 | 1895.00 | 1895.00 | -1.35% | 4,932,900 |
| 2026-04-16 | 1920.00 | 1933.00 | 1906.50 | 1921.00 | +2.32% | 8,913,400 |
| 2026-04-15 | 1889.00 | 1891.00 | 1856.00 | 1877.50 | +1.54% | 8,293,200 |
| 2026-04-14 | 1836.50 | 1849.00 | 1829.50 | 1849.00 | +1.76% | 8,249,700 |
| 2026-04-13 | 1800.00 | 1839.50 | 1796.50 | 1817.00 | -0.49% | 8,925,800 |
| 2026-04-10 | 1815.00 | 1840.50 | 1808.50 | 1826.00 | -0.87% | 9,912,100 |
| 2026-04-09 | 1844.00 | 1868.00 | 1832.00 | 1842.00 | -0.59% | 11,184,100 |
| 2026-04-08 | 1816.50 | 1853.00 | 1785.00 | 1853.00 | +6.25% | 16,377,400 |
| 2026-04-07 | 1683.00 | 1748.50 | 1670.00 | 1744.00 | -3.27% | 23,078,600 |
| 2026-04-06 | 1820.00 | 1832.00 | 1803.00 | 1803.00 | -1.61% | 9,107,400 |
| 2026-04-03 | 1839.00 | 1849.00 | 1827.50 | 1832.50 | -1.50% | 9,691,700 |
| 2026-04-02 | 1935.00 | 1935.00 | 1856.50 | 1860.50 | -1.95% | 6,895,900 |
| 2026-04-01 | 1935.50 | 1936.00 | 1878.00 | 1897.50 | +1.17% | 8,779,400 |
| 2026-03-31 | 1865.00 | 1921.50 | 1859.00 | 1875.50 | +0.56% | 8,684,400 |
| 2026-03-30 | 1850.00 | 1866.50 | 1837.00 | 1865.00 | -3.52% | 7,380,100 |
| 2026-03-27 | 1923.00 | 1942.00 | 1913.00 | 1933.00 | -0.64% | 7,987,000 |
| 2026-03-26 | 1942.00 | 1957.00 | 1929.00 | 1945.50 | +0.13% | 4,828,200 |
| 2026-03-25 | 1975.50 | 1976.50 | 1941.00 | 1943.00 | +1.28% | 6,336,900 |
| 2026-03-24 | 1944.50 | 1947.00 | 1893.00 | 1918.50 | +1.94% | 6,214,800 |
| 2026-03-23 | 1823.50 | 1882.00 | 1820.00 | 1882.00 | -1.93% | 8,374,200 |
| 2026-03-19 | 1946.00 | 1951.50 | 1902.00 | 1919.00 | -2.91% | 9,389,800 |
| 2026-03-18 | 1946.50 | 1976.50 | 1946.00 | 1976.50 | +2.17% | 5,793,600 |
| 2026-03-17 | 1935.00 | 1953.00 | 1919.00 | 1934.50 | +1.82% | 6,230,300 |
| 2026-03-16 | 1935.00 | 1945.00 | 1891.00 | 1900.00 | -3.23% | 9,577,400 |
| 2026-03-13 | 1960.00 | 2006.00 | 1950.00 | 1963.50 | -3.58% | 12,853,700 |
| 2026-03-12 | 2069.50 | 2071.00 | 2016.50 | 2036.50 | -2.77% | 7,007,900 |
| 2026-03-11 | 2114.00 | 2145.00 | 2089.50 | 2094.50 | +1.45% | 6,057,800 |
| 2026-03-10 | 2064.50 | 2096.00 | 2050.00 | 2064.50 | +1.03% | 7,682,100 |
| 2026-03-09 | 2000.00 | 2050.00 | 2000.00 | 2043.50 | -3.72% | 9,211,500 |
| 2026-03-06 | 2070.00 | 2122.50 | 2057.00 | 2122.50 | +1.97% | 7,407,900 |
| 2026-03-05 | 2143.00 | 2144.00 | 2070.50 | 2081.50 | +0.02% | 9,093,000 |
| 2026-03-04 | 2058.50 | 2081.00 | 2032.50 | 2081.00 | -0.98% | 9,715,100 |
| 2026-03-03 | 2234.00 | 2242.00 | 2101.50 | 2101.50 | -7.22% | 9,758,000 |
| 2026-03-02 | 2270.50 | 2285.00 | 2237.00 | 2265.00 | -4.45% | 7,446,100 |
| 2026-02-27 | 2323.00 | 2381.00 | 2311.00 | 2370.50 | +2.77% | 9,255,900 |
| 2026-02-26 | 2287.50 | 2321.00 | 2284.00 | 2306.50 | +1.79% | 4,307,900 |
| 2026-02-25 | 2260.00 | 2287.50 | 2252.50 | 2266.00 | +0.60% | 6,518,200 |
| 2026-02-24 | 2250.00 | 2275.50 | 2247.00 | 2252.50 | -1.81% | 6,803,100 |
| 2026-02-20 | 2337.50 | 2360.00 | 2275.50 | 2294.00 | -3.92% | 7,615,700 |
| 2026-02-19 | 2337.50 | 2402.00 | 2310.00 | 2387.50 | +2.47% | 6,126,300 |
| 2026-02-18 | 2322.50 | 2355.50 | 2319.00 | 2330.00 | +0.95% | 8,865,200 |
| 2026-02-17 | 2333.00 | 2349.50 | 2308.00 | 2308.00 | -1.77% | 9,615,200 |
| 2026-02-16 | 2400.00 | 2408.00 | 2349.50 | 2349.50 | -1.36% | 4,278,000 |
| 2026-02-13 | 2370.00 | 2401.50 | 2357.00 | 2382.00 | +1.23% | 8,350,100 |
| 2026-02-12 | 2351.50 | 2364.50 | 2303.50 | 2353.00 | -1.38% | 10,309,200 |
| 2026-02-10 | 2299.00 | 2397.00 | 2285.00 | 2386.00 | +5.53% | 10,870,800 |
| 2026-02-09 | 2358.00 | 2358.00 | 2253.50 | 2261.00 | -2.04% | 9,907,500 |
| 2026-02-06 | 2201.50 | 2310.00 | 2188.00 | 2308.00 | +4.06% | 9,658,300 |
| 2026-02-05 | 2228.00 | 2310.00 | 2185.00 | 2218.00 | +1.67% | 17,443,000 |
| 2026-02-04 | 2169.50 | 2193.00 | 2153.00 | 2181.50 | +1.04% | 7,167,600 |
| 2026-02-03 | 2163.50 | 2165.00 | 2121.00 | 2159.00 | +3.03% | 8,544,400 |
| 2026-02-02 | 2185.00 | 2185.00 | 2087.00 | 2095.50 | -0.52% | 7,541,800 |
| 2026-01-30 | 2114.50 | 2124.00 | 2103.00 | 2106.50 | +0.86% | 8,947,500 |
| 2026-01-29 | 2072.00 | 2096.50 | 2025.00 | 2088.50 | +1.51% | 9,797,500 |
| 2026-01-28 | 2075.00 | 2079.00 | 2045.00 | 2057.50 | -2.33% | 8,618,200 |
| 2026-01-27 | 2169.00 | 2170.00 | 2100.50 | 2106.50 | -3.48% | 10,409,100 |
| 2026-01-26 | 2200.00 | 2210.50 | 2151.00 | 2182.50 | -3.54% | 7,263,700 |
| 2026-01-23 | 2290.00 | 2294.00 | 2262.50 | 2262.50 | -0.46% | 5,907,700 |
| 2026-01-22 | 2317.00 | 2322.00 | 2270.00 | 2273.00 | -0.46% | 5,694,800 |
| 2026-01-21 | 2260.00 | 2305.00 | 2260.00 | 2283.50 | -0.72% | 5,424,300 |
| 2026-01-20 | 2347.50 | 2347.50 | 2295.00 | 2300.00 | -1.31% | 5,063,100 |
| 2026-01-19 | 2312.50 | 2334.50 | 2290.00 | 2330.50 | -1.25% | 3,920,300 |
| 2026-01-16 | 2336.00 | 2385.00 | 2333.50 | 2360.00 | -0.53% | 5,228,500 |
| 2026-01-15 | 2373.00 | 2393.00 | 2337.00 | 2372.50 | -0.69% | 6,764,100 |
| 2026-01-14 | 2357.50 | 2401.50 | 2342.00 | 2389.00 | +1.96% | 7,746,900 |
| 2026-01-13 | 2333.00 | 2353.50 | 2326.00 | 2343.00 | +1.87% | 9,092,500 |
| 2026-01-09 | 2299.00 | 2308.50 | 2269.00 | 2300.00 | +0.26% | 7,838,800 |
| 2026-01-08 | 2284.00 | 2306.00 | 2276.50 | 2294.00 | -0.48% | 5,938,000 |
| 2026-01-07 | 2304.50 | 2326.50 | 2284.00 | 2305.00 | -2.72% | 7,226,600 |
| 2026-01-06 | 2388.00 | 2439.00 | 2330.00 | 2369.50 | -0.92% | 6,334,600 |
| 2026-01-05 | 2352.50 | 2430.50 | 2351.50 | 2391.50 | +2.44% | 5,991,000 |
| 2025-12-30 | 2311.50 | 2334.50 | 2310.00 | 2334.50 | +0.71% | 3,676,600 |
| 2025-12-29 | 2314.00 | 2332.50 | 2305.00 | 2318.00 | +0.09% | 3,508,600 |
| 2025-12-26 | 2328.50 | 2337.50 | 2311.50 | 2316.00 | -0.86% | 2,255,300 |
| 2025-12-25 | 2334.50 | 2344.50 | 2326.50 | 2336.00 | +0.67% | 1,720,300 |
| 2025-12-24 | 2327.00 | 2330.50 | 2307.00 | 2320.50 | -0.09% | 4,126,100 |
| 2025-12-23 | 2336.00 | 2355.00 | 2315.00 | 2322.50 | -1.40% | 6,477,600 |
| 2025-12-22 | 2330.00 | 2379.00 | 2330.00 | 2355.50 | +0.99% | 5,198,600 |
| 2025-12-19 | 2331.00 | 2345.00 | 2310.50 | 2332.50 | +0.00% | 9,512,200 |
| 2025-12-18 | 2335.00 | 2340.00 | 2303.00 | 2332.50 | +0.00% | 5,443,400 |
| 2025-12-17 | 2330.00 | 2338.00 | 2307.00 | 2332.50 | +0.30% | 5,260,300 |
| 2025-12-16 | 2335.00 | 2367.00 | 2300.50 | 2325.50 | +0.06% | 7,524,700 |
| 2025-12-15 | 2282.00 | 2342.50 | 2282.00 | 2324.00 | +0.78% | 6,546,600 |
| 2025-12-12 | 2242.50 | 2316.50 | 2220.00 | 2306.00 | +0.83% | 11,092,500 |
| 2025-12-11 | 2308.50 | 2313.00 | 2273.00 | 2287.00 | +0.00% | 5,346,900 |
| 2025-12-10 | 2330.00 | 2333.00 | 2282.00 | 2287.00 | -1.59% | 7,393,400 |
| 2025-12-09 | 2339.00 | 2345.00 | 2291.00 | 2324.00 | -0.28% | 6,873,900 |
| 2025-12-08 | 2293.50 | 2347.50 | 2289.00 | 2330.50 | +1.64% | 7,045,100 |
| 2025-12-05 | 2340.00 | 2343.00 | 2280.00 | 2293.00 | -2.67% | 7,970,900 |
| 2025-12-04 | 2361.50 | 2374.50 | 2333.50 | 2356.00 | -0.51% | 6,245,900 |
| 2025-12-03 | 2412.00 | 2414.00 | 2353.00 | 2368.00 | -1.42% | 4,613,100 |
| 2025-12-02 | 2436.00 | 2451.00 | 2402.00 | 2402.00 | -1.17% | 5,483,500 |
| 2025-12-01 | 2451.00 | 2472.50 | 2411.00 | 2430.50 | -0.43% | 5,101,200 |
| 2025-11-28 | 2452.00 | 2455.50 | 2430.50 | 2441.00 | -0.29% | 4,855,900 |
| 2025-11-27 | 2456.50 | 2473.00 | 2437.50 | 2448.00 | -0.14% | 4,438,100 |
| 2025-11-26 | 2442.50 | 2462.50 | 2402.50 | 2451.50 | +1.45% | 6,068,800 |
| 2025-11-25 | 2399.00 | 2416.50 | 2369.00 | 2416.50 | +2.48% | 6,843,600 |
| 2025-11-21 | 2277.00 | 2358.00 | 2269.50 | 2358.00 | +3.29% | 14,007,100 |
| 2025-11-20 | 2322.00 | 2337.50 | 2283.00 | 2283.00 | +0.48% | 4,801,900 |
| 2025-11-19 | 2247.00 | 2306.50 | 2245.00 | 2272.00 | +0.73% | 4,877,800 |
| 2025-11-18 | 2280.00 | 2298.00 | 2250.50 | 2255.50 | -1.31% | 5,289,100 |
| 2025-11-17 | 2312.00 | 2330.00 | 2281.00 | 2285.50 | -2.47% | 5,157,400 |
| 2025-11-14 | 2314.50 | 2343.50 | 2286.00 | 2343.50 | +1.27% | 5,543,200 |
| 2025-11-13 | 2280.00 | 2317.00 | 2280.00 | 2314.00 | +1.25% | 4,432,800 |
| 2025-11-12 | 2252.50 | 2312.50 | 2243.50 | 2285.50 | +2.70% | 5,154,700 |
| 2025-11-11 | 2266.00 | 2269.00 | 2216.00 | 2225.50 | -0.40% | 3,520,200 |
| 2025-11-10 | 2209.50 | 2236.00 | 2196.50 | 2234.50 | +1.18% | 4,380,300 |
| 2025-11-07 | 2193.50 | 2240.50 | 2153.00 | 2208.50 | +3.78% | 8,490,100 |
| 2025-11-06 | 2222.00 | 2225.00 | 2017.00 | 2128.00 | -2.63% | 15,945,600 |
| 2025-11-05 | 2173.50 | 2225.00 | 2140.50 | 2185.50 | -1.42% | 10,091,800 |
| 2025-11-04 | 2208.00 | 2286.00 | 2197.50 | 2217.00 | -3.94% | 10,351,200 |
| 2025-10-31 | 2275.00 | 2308.00 | 2263.00 | 2308.00 | +0.90% | 6,267,100 |
| 2025-10-30 | 2280.00 | 2291.00 | 2238.50 | 2287.50 | +0.44% | 16,301,200 |
| 2025-10-29 | 2298.50 | 2298.50 | 2249.00 | 2277.50 | -0.18% | 3,872,300 |
| 2025-10-28 | 2323.00 | 2327.00 | 2270.00 | 2281.50 | -1.57% | 4,646,900 |
| 2025-10-27 | 2340.00 | 2352.00 | 2306.00 | 2318.00 | +0.96% | 4,431,500 |
| 2025-10-24 | 2279.50 | 2301.50 | 2276.00 | 2296.00 | +0.92% | 3,829,200 |
| 2025-10-23 | 2292.50 | 2305.50 | 2267.00 | 2275.00 | -1.32% | 3,849,200 |
| 2025-10-22 | 2319.50 | 2341.50 | 2282.50 | 2305.50 | +1.59% | 5,243,700 |
| 2025-10-21 | 2264.50 | 2270.00 | 2250.50 | 2269.50 | +1.36% | 3,666,500 |
| 2025-10-20 | 2256.00 | 2264.00 | 2234.00 | 2239.00 | +1.31% | 3,230,200 |
| 2025-10-17 | 2192.50 | 2219.00 | 2190.00 | 2210.00 | -0.81% | 3,632,000 |
| 2025-10-16 | 2229.00 | 2238.50 | 2213.00 | 2228.00 | +0.72% | 3,847,600 |
| 2025-10-15 | 2217.00 | 2219.00 | 2192.50 | 2212.00 | +1.19% | 4,547,700 |
| 2025-10-14 | 2186.00 | 2237.00 | 2167.00 | 2186.00 | -2.28% | 6,958,800 |
| 2025-10-10 | 2255.50 | 2283.50 | 2232.50 | 2237.00 | -1.63% | 7,280,700 |
| 2025-10-09 | 2300.50 | 2314.50 | 2258.00 | 2274.00 | -0.61% | 7,147,700 |
| 2025-10-08 | 2276.50 | 2309.00 | 2261.00 | 2288.00 | -0.09% | 9,066,300 |
| 2025-10-07 | 2253.50 | 2290.00 | 2242.00 | 2290.00 | +2.30% | 6,412,800 |
| 2025-10-06 | 2254.00 | 2265.00 | 2221.00 | 2238.50 | +2.26% | 7,192,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+15.57%). Pire mois : Mars (-9.86%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de SUZUKI MOTOR CORPORATION (7269.T) ?
2118.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 7269.T ?
Plus haut à 2473.00 et plus bas à 1670.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de SUZUKI MOTOR CORPORATION ?
Historiquement, le mois le plus fort de 7269.T a été Août (moyenne +15.57%) et le plus faible Mars (moyenne -9.86%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.