|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,868.50 JPY | -1.35% |
|
+1.05% | -19.96% |
Quotes 5-day view: Suzuki Motor Corporation
Delayed Quote Japan Exchange
| 2026-04-15 | 2026-04-16 | 2026-04-17 | 2026-04-20 | 2026-04-21 | |
|---|---|---|---|---|---|
| Last | 1,877.50 ¥ | 1,921.00 ¥ | 1,895.00 ¥ | 1,894.00 ¥ | 1,868.50 ¥ |
| Volume | 8,293,200 | 8,913,400 | 4,932,900 | 5,105,100 | 4,950,600 |
| Change | +1.54% | +2.32% | -1.35% | -0.05% | -1.35% |
| Opening | 1,889.00 ¥ | 1,920.00 ¥ | 1,930.00 ¥ | 1,931.00 ¥ | 1,897.00 ¥ |
| High | 1,891.00 ¥ | 1,933.00 ¥ | 1,930.00 ¥ | 1,931.50 ¥ | 1,901.50 ¥ |
| Low | 1,856.00 ¥ | 1,906.50 ¥ | 1,895.00 ¥ | 1,886.50 ¥ | 1,868.50 ¥ |
Performance
| 1 day | -1.35% | ||
| 1 week | +1.05% | ||
| Current month | -0.37% | ||
| 1 month | -0.72% | ||
| 3 months | -18.17% | ||
| 6 months | -17.67% | ||
| Current year | -19.96% | ||
| 1 year | +16.27% | ||
| 3 years | +62.73% | ||
| 5 years | +70.83% | ||
| 10 years | +135.03% |
Volumes
marketsDaily volume
4,950,600
Estimated daily volume
5,695,701
Avg. Volume 20 sessions
9,875,407
Daily volume ratio
0.58
Avg. Volume 20 sessions JPY
18,452,197,979.5
Avg. Volume 20 sessions USD
116,101,229.69
Record volume 1
104,542,400
Record volume 2
54,755,500
Record volume 3
48,575,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (JPY)
3,654,045,020,413
Capitalization (USD)
23,043,153,483
Net sales (JPY)
5,825,161,000,000
Net sales (USD)
36,734,653,852
Number of employees
74,077
Sales / Employee (JPY)
78,636,567
Sales / Employee (USD)
495,898
Free-Float
89.13 %
Free-Float capitalization (JPY)
3,316,438,194,612
Free-Float capitalization (USD)
20,914,135,953
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
1,887.3
Moving average 20 days
1,869.62
Moving average 50 days
2,052.62
Moving average 100 days
2,179.14
Price spread / (MMA5)
+1.01%
Price spread / (MMA20)
+0.06%
Price spread / (MMA50)
+9.85%
Price spread / (MMA100)
+16.63%
STIM
RSI 9 days
52.23
RSI 14 days
47.2
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.35% | +1.05% | +16.27% | +62.73% | 23.04B | |
| -3.24% | -1.38% | +32.77% | +82.02% | 279B | |
| -2.04% | +10.14% | +181.52% | +173.77% | 82.93B | |
| -0.96% | +4.83% | +80.70% | +140.13% | 72.81B | |
| +0.57% | +1.42% | +16.56% | -16.83% | 59.72B | |
| +0.51% | -4.98% | +1.32% | -24.72% | 58.12B | |
| +0.30% | 0.00% | -1.99% | -25.71% | 54.2B | |
| 0.00% | +5.84% | +33.64% | +8.42% | 51.62B | |
| +0.96% | -0.06% | +17.75% | +168.36% | 38.67B | |
| +0.07% | +5.75% | -2.79% | +15.66% | 32.92B | |
| Average | -0.48% | +2.98% | +37.58% | +58.38% | 75.27B | |
| Weighted average by Cap. | -1.38% | +2.76% | +44.81% | +69.80% |
Historical Quotes: Suzuki Motor Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
6f860cf4c0208d45a01.cv-reyrYFamfiPIynelV4SznIn9MyXmnhSYFaNEJBvQ.BZHfOWyLUeHwwYV23qwwhkumGxETnEvSxmlsRZdsZ7JBqcgqXehj76r4vw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 1,868.50 | 2,440,100 | 4,950,600 |
| 02:24:59 am | 1,876.50 | 100 | 2,510,500 |
| 02:24:58 am | 1,876.50 | 100 | 2,510,400 |
| 02:24:57 am | 1,876.50 | 100 | 2,510,300 |
| 02:24:57 am | 1,875.00 | 100 | 2,510,200 |
| 02:24:56 am | 1,875.50 | 100 | 2,510,100 |
| 02:24:55 am | 1,876.50 | 100 | 2,510,000 |
| 02:24:55 am | 1,876.50 | 100 | 2,509,900 |
| 02:24:55 am | 1,875.00 | 100 | 2,509,800 |
| 02:24:55 am | 1,875.00 | 100 | 2,509,700 |
Course Extremes
| 1 week | 1,856 |  | 1,933 |
| 1 month | 1,670 | | 1,976.5 |
| Current year | 1,670 | | 2,439 |
| 1 year | 1,583.5 | | 2,473 |
| 3 years | 1,131.5 | | 2,473 |
| 5 years | 879 | | 2,473 |
| 10 years | 609.5 | | 2,473 |
Monthly variations
Annual variations
| 2026 | -18.87% | ||
| 2025 | +30.42% | ||
| 2024 | +18.68% | ||
| 2023 | +41.25% | ||
| 2022 | -3.57% | ||
| 2021 | -7.38% | ||
| 2020 | +4.71% | ||
| 2019 | -17.96% | ||
| 2018 | -14.80% | ||
| 2017 | +58.82% | ||
| 2016 | +11.10% | ||
| 2015 | +1.73% | ||
| 2014 | +28.71% | ||
| 2013 | +26.14% | ||
| 2012 | +40.83% | ||
| 2011 | -20.40% | ||
| 2010 | -12.28% | ||
| 2009 | +85.67% | ||
| 2008 | -63.56% | ||
| 2007 | +0.30% | ||
| 2006 | +53.78% | ||
| 2005 | +16.72% | ||
| 2004 | +18.03% | ||
| 2003 | +22.95% | ||
| 2002 | -10.04% | ||
| 2001 | +17.54% | ||
| 2000 | -18.18% | ||
| 1999 | +11.27% | ||
| 1998 | +13.56% | ||
| 1997 | +11.32% | ||
| 1996 | -7.83% | ||
| 1995 | -1.71% | ||
| 1994 | +11.43% | ||
| 1993 | +24.26% | ||
| 1992 | +28.03% |
- Stock Market
- Equities
- 7269 Stock
- Quotes Suzuki Motor Corporation
Select your edition
All financial news and data tailored to specific country editions
