Advertisement
Suzumo Machinery Company Limited (6405.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,521.00 | 1,539.00 | 1,487.00 | 1,503.00 | 1,503.00 | 28,900 |
| Oct 24, 2024 | 1,516.00 | 1,570.00 | 1,511.00 | 1,531.00 | 1,531.00 | 33,700 |
| Oct 23, 2024 | 1,558.00 | 1,571.00 | 1,523.00 | 1,534.00 | 1,534.00 | 36,400 |
| Oct 22, 2024 | 1,633.00 | 1,649.00 | 1,550.00 | 1,573.00 | 1,573.00 | 49,500 |
| Oct 21, 2024 | 1,653.00 | 1,653.00 | 1,617.00 | 1,633.00 | 1,633.00 | 14,700 |
| Oct 18, 2024 | 1,675.00 | 1,712.00 | 1,611.00 | 1,613.00 | 1,613.00 | 37,900 |
| Oct 17, 2024 | 1,648.00 | 1,672.00 | 1,638.00 | 1,651.00 | 1,651.00 | 41,200 |
| Oct 16, 2024 | 1,631.00 | 1,658.00 | 1,612.00 | 1,639.00 | 1,639.00 | 22,400 |
| Oct 15, 2024 | 1,649.00 | 1,651.00 | 1,630.00 | 1,641.00 | 1,641.00 | 15,500 |
| Oct 11, 2024 | 1,668.00 | 1,668.00 | 1,640.00 | 1,646.00 | 1,646.00 | 13,400 |
| Oct 10, 2024 | 1,653.00 | 1,667.00 | 1,612.00 | 1,640.00 | 1,640.00 | 43,500 |
| Oct 09, 2024 | 1,688.00 | 1,688.00 | 1,635.00 | 1,660.00 | 1,660.00 | 18,800 |
| Oct 08, 2024 | 1,667.00 | 1,677.00 | 1,643.00 | 1,656.00 | 1,656.00 | 28,200 |
| Oct 07, 2024 | 1,724.00 | 1,724.00 | 1,671.00 | 1,682.00 | 1,682.00 | 28,200 |
| Oct 04, 2024 | 1,692.00 | 1,712.00 | 1,667.00 | 1,684.00 | 1,684.00 | 29,000 |
| Oct 03, 2024 | 1,715.00 | 1,738.00 | 1,696.00 | 1,697.00 | 1,697.00 | 22,500 |
| Oct 02, 2024 | 1,752.00 | 1,762.00 | 1,694.00 | 1,708.00 | 1,708.00 | 44,600 |
| Oct 01, 2024 | 1,822.00 | 1,831.00 | 1,769.00 | 1,780.00 | 1,780.00 | 34,900 |
| Sep 30, 2024 | 1,738.00 | 1,840.00 | 1,733.00 | 1,810.00 | 1,810.00 | 89,800 |
| Sep 27, 2024 | 1,789.00 | 1,825.00 | 1,780.00 | 1,818.00 | 1,818.00 | 42,700 |
| Sep 26, 2024 | 1,810.00 | 1,813.00 | 1,755.00 | 1,790.00 | 1,790.00 | 105,400 |
| Sep 25, 2024 | 1,820.00 | 1,865.00 | 1,789.00 | 1,850.00 | 1,850.00 | 137,800 |
| Sep 24, 2024 | 1,745.00 | 1,766.00 | 1,692.00 | 1,758.00 | 1,758.00 | 67,300 |
| Sep 20, 2024 | 1,830.00 | 1,830.00 | 1,690.00 | 1,708.00 | 1,708.00 | 102,000 |
| Sep 19, 2024 | 1,834.00 | 1,857.00 | 1,761.00 | 1,820.00 | 1,820.00 | 169,100 |
| Sep 18, 2024 | 1,675.00 | 1,723.00 | 1,632.00 | 1,723.00 | 1,723.00 | 57,500 |
| Sep 17, 2024 | 1,565.00 | 1,669.00 | 1,560.00 | 1,665.00 | 1,665.00 | 65,600 |
| Sep 13, 2024 | 1,552.00 | 1,600.00 | 1,515.00 | 1,567.00 | 1,567.00 | 47,900 |
| Sep 12, 2024 | 1,509.00 | 1,570.00 | 1,509.00 | 1,563.00 | 1,563.00 | 43,800 |
| Sep 11, 2024 | 1,455.00 | 1,498.00 | 1,445.00 | 1,479.00 | 1,479.00 | 38,400 |
| Sep 10, 2024 | 1,430.00 | 1,476.00 | 1,413.00 | 1,457.00 | 1,457.00 | 26,900 |
| Sep 09, 2024 | 1,320.00 | 1,430.00 | 1,320.00 | 1,429.00 | 1,429.00 | 41,500 |
| Sep 06, 2024 | 1,342.00 | 1,381.00 | 1,338.00 | 1,381.00 | 1,381.00 | 20,600 |
| Sep 05, 2024 | 1,350.00 | 1,369.00 | 1,329.00 | 1,342.00 | 1,342.00 | 16,500 |
| Sep 04, 2024 | 1,366.00 | 1,370.00 | 1,314.00 | 1,359.00 | 1,359.00 | 66,900 |
| Sep 03, 2024 | 1,407.00 | 1,427.00 | 1,390.00 | 1,396.00 | 1,396.00 | 26,300 |
| Sep 02, 2024 | 1,428.00 | 1,431.00 | 1,396.00 | 1,406.00 | 1,406.00 | 36,100 |
| Aug 30, 2024 | 1,439.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,431.00 | 19,000 |
| Aug 29, 2024 | 1,410.00 | 1,448.00 | 1,392.00 | 1,447.00 | 1,447.00 | 17,700 |
| Aug 28, 2024 | 1,430.00 | 1,430.00 | 1,343.00 | 1,414.00 | 1,414.00 | 92,500 |
| Aug 27, 2024 | 1,465.00 | 1,470.00 | 1,403.00 | 1,441.00 | 1,441.00 | 26,200 |
| Aug 26, 2024 | 1,491.00 | 1,511.00 | 1,475.00 | 1,477.00 | 1,477.00 | 24,700 |
| Aug 23, 2024 | 1,507.00 | 1,507.00 | 1,470.00 | 1,490.00 | 1,490.00 | 9,600 |
| Aug 22, 2024 | 1,515.00 | 1,530.00 | 1,490.00 | 1,507.00 | 1,507.00 | 18,600 |
| Aug 21, 2024 | 1,566.00 | 1,566.00 | 1,519.00 | 1,526.00 | 1,526.00 | 10,100 |
| Aug 20, 2024 | 1,543.00 | 1,575.00 | 1,539.00 | 1,575.00 | 1,575.00 | 29,300 |
| Aug 19, 2024 | 1,523.00 | 1,567.00 | 1,515.00 | 1,515.00 | 1,515.00 | 24,500 |
| Aug 16, 2024 | 1,544.00 | 1,545.00 | 1,484.00 | 1,520.00 | 1,520.00 | 65,100 |
| Aug 15, 2024 | 1,530.00 | 1,565.00 | 1,511.00 | 1,512.00 | 1,512.00 | 31,700 |
| Aug 14, 2024 | 1,520.00 | 1,540.00 | 1,466.00 | 1,529.00 | 1,529.00 | 47,400 |
| Aug 13, 2024 | 1,405.00 | 1,548.00 | 1,405.00 | 1,530.00 | 1,530.00 | 93,900 |
| Aug 09, 2024 | 1,336.00 | 1,395.00 | 1,336.00 | 1,365.00 | 1,365.00 | 57,400 |
| Aug 08, 2024 | 1,327.00 | 1,331.00 | 1,275.00 | 1,323.00 | 1,323.00 | 39,800 |
| Aug 07, 2024 | 1,250.00 | 1,333.00 | 1,245.00 | 1,288.00 | 1,288.00 | 26,900 |
| Aug 06, 2024 | 1,233.00 | 1,295.00 | 1,233.00 | 1,266.00 | 1,266.00 | 55,300 |
| Aug 05, 2024 | 1,249.00 | 1,278.00 | 1,100.00 | 1,184.00 | 1,184.00 | 145,400 |
| Aug 02, 2024 | 1,380.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 85,700 |
| Aug 01, 2024 | 1,550.00 | 1,577.00 | 1,429.00 | 1,470.00 | 1,470.00 | 105,100 |
| Jul 31, 2024 | 1,555.00 | 1,566.00 | 1,516.00 | 1,561.00 | 1,561.00 | 26,700 |
| Jul 30, 2024 | 1,517.00 | 1,550.00 | 1,509.00 | 1,550.00 | 1,550.00 | 22,500 |
| Jul 29, 2024 | 1,462.00 | 1,540.00 | 1,460.00 | 1,525.00 | 1,525.00 | 39,700 |
| Jul 26, 2024 | 1,439.00 | 1,456.00 | 1,422.00 | 1,435.00 | 1,435.00 | 20,900 |
| Jul 25, 2024 | 1,500.00 | 1,500.00 | 1,434.00 | 1,439.00 | 1,439.00 | 53,000 |
| Jul 24, 2024 | 1,565.00 | 1,565.00 | 1,510.00 | 1,518.00 | 1,518.00 | 36,100 |
| Jul 23, 2024 | 1,550.00 | 1,572.00 | 1,538.00 | 1,572.00 | 1,572.00 | 36,400 |
| Jul 22, 2024 | 1,551.00 | 1,563.00 | 1,488.00 | 1,510.00 | 1,510.00 | 36,100 |
| Jul 19, 2024 | 1,511.00 | 1,545.00 | 1,508.00 | 1,545.00 | 1,545.00 | 44,300 |
| Jul 18, 2024 | 1,523.00 | 1,535.00 | 1,492.00 | 1,498.00 | 1,498.00 | 38,800 |
| Jul 17, 2024 | 1,536.00 | 1,555.00 | 1,530.00 | 1,537.00 | 1,537.00 | 20,800 |
| Jul 16, 2024 | 1,547.00 | 1,549.00 | 1,522.00 | 1,538.00 | 1,538.00 | 27,000 |
| Jul 12, 2024 | 1,560.00 | 1,573.00 | 1,540.00 | 1,540.00 | 1,540.00 | 17,500 |
| Jul 11, 2024 | 1,554.00 | 1,580.00 | 1,520.00 | 1,567.00 | 1,567.00 | 41,000 |
| Jul 10, 2024 | 1,595.00 | 1,596.00 | 1,552.00 | 1,569.00 | 1,569.00 | 66,800 |
| Jul 09, 2024 | 1,531.00 | 1,630.00 | 1,524.00 | 1,594.00 | 1,594.00 | 160,000 |
| Jul 08, 2024 | 1,465.00 | 1,531.00 | 1,447.00 | 1,488.00 | 1,488.00 | 70,800 |
| Jul 05, 2024 | 1,402.00 | 1,442.00 | 1,375.00 | 1,440.00 | 1,440.00 | 65,100 |
| Jul 04, 2024 | 1,411.00 | 1,427.00 | 1,394.00 | 1,411.00 | 1,411.00 | 31,200 |
| Jul 03, 2024 | 1,401.00 | 1,427.00 | 1,395.00 | 1,411.00 | 1,411.00 | 25,700 |
| Jul 02, 2024 | 1,431.00 | 1,461.00 | 1,411.00 | 1,411.00 | 1,411.00 | 15,100 |
| Jul 01, 2024 | 1,470.00 | 1,471.00 | 1,421.00 | 1,434.00 | 1,434.00 | 24,200 |
| Jun 28, 2024 | 1,514.00 | 1,514.00 | 1,467.00 | 1,467.00 | 1,467.00 | 21,700 |
| Jun 27, 2024 | 1,454.00 | 1,526.00 | 1,454.00 | 1,514.00 | 1,514.00 | 47,700 |
| Jun 26, 2024 | 1,453.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,454.00 | 17,200 |
| Jun 25, 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,434.00 | 1,434.00 | 14,200 |
| Jun 24, 2024 | 1,443.00 | 1,443.00 | 1,409.00 | 1,409.00 | 1,409.00 | 21,600 |
| Jun 21, 2024 | 1,414.00 | 1,456.00 | 1,405.00 | 1,443.00 | 1,443.00 | 18,500 |
| Jun 20, 2024 | 1,419.00 | 1,436.00 | 1,390.00 | 1,414.00 | 1,414.00 | 40,300 |
| Jun 19, 2024 | 1,520.00 | 1,520.00 | 1,414.00 | 1,436.00 | 1,436.00 | 39,700 |
| Jun 18, 2024 | 1,528.00 | 1,543.00 | 1,486.00 | 1,490.00 | 1,490.00 | 25,300 |
| Jun 17, 2024 | 1,508.00 | 1,508.00 | 1,457.00 | 1,507.00 | 1,507.00 | 33,100 |
| Jun 14, 2024 | 1,524.00 | 1,529.00 | 1,460.00 | 1,498.00 | 1,498.00 | 44,500 |
| Jun 13, 2024 | 1,514.00 | 1,547.00 | 1,485.00 | 1,505.00 | 1,505.00 | 65,000 |
| Jun 12, 2024 | 1,452.00 | 1,520.00 | 1,423.00 | 1,502.00 | 1,502.00 | 71,600 |
| Jun 11, 2024 | 1,399.00 | 1,458.00 | 1,391.00 | 1,452.00 | 1,452.00 | 65,100 |
| Jun 10, 2024 | 1,369.00 | 1,390.00 | 1,362.00 | 1,382.00 | 1,382.00 | 20,300 |
| Jun 07, 2024 | 1,355.00 | 1,368.00 | 1,320.00 | 1,358.00 | 1,358.00 | 26,500 |
| Jun 06, 2024 | 1,332.00 | 1,370.00 | 1,306.00 | 1,325.00 | 1,325.00 | 32,500 |
| Jun 05, 2024 | 1,400.00 | 1,400.00 | 1,336.00 | 1,340.00 | 1,340.00 | 46,600 |
| Jun 04, 2024 | 1,385.00 | 1,404.00 | 1,378.00 | 1,392.00 | 1,392.00 | 22,600 |
| Jun 03, 2024 | 1,401.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,383.00 | 55,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.