Suzuki Motor Co. (OP:SZKMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	14.90	15.73	14.90	15.73	2,629	+0.89(+5.98%)
Dec 11, 2025	14.82	15.58	14.58	14.85	2,578	+0.15(+1.00%)
Dec 10, 2025	14.88	15.36	14.61	14.70	3,013	-0.88(-5.65%)
Dec 09, 2025	15.58	15.58	14.70	15.58	5,435	-0.10(-0.67%)
Dec 08, 2025	15.67	15.68	15.00	15.68	3,727	+0.15(+0.97%)
Dec 05, 2025	15.53	15.53	14.98	15.53	2,642	-0.40(-2.51%)
Dec 04, 2025	15.18	15.93	15.18	15.93	3,179	-0.13(-0.82%)
Dec 03, 2025	15.45	16.07	15.15	16.07	26,488	+0.66(+4.30%)
Dec 02, 2025	15.38	16.14	15.38	15.40	2,153	-0.31(-1.99%)
Dec 01, 2025	16.25	16.25	15.26	15.71	3,634	-0.55(-3.35%)
Nov 28, 2025	15.48	16.26	15.46	16.26	1,632	+0.97(+6.35%)
Nov 26, 2025	16.30	16.32	15.29	15.29	7,530	-0.03(-0.17%)
Nov 25, 2025	15.99	16.23	15.24	15.31	3,242	+0.17(+1.16%)
Nov 24, 2025	14.89	15.14	14.59	15.14	2,584	-0.05(-0.36%)
Nov 21, 2025	14.65	15.20	14.65	15.20	3,153	+0.04(+0.30%)
Nov 20, 2025	14.93	15.46	14.30	15.15	4,841	+0.54(+3.68%)
Nov 19, 2025	14.92	15.24	14.60	14.61	4,794	+0.02(+0.12%)
Nov 18, 2025	14.90	15.21	14.60	14.60	4,440	+0.10(+0.66%)
Nov 17, 2025	15.43	15.43	14.47	14.50	5,320	-0.55(-3.67%)
Nov 14, 2025	14.53	15.05	14.41	15.05	5,388	+0.33(+2.26%)
Nov 13, 2025	14.82	14.97	14.43	14.72	3,405	+0.37(+2.58%)
Nov 12, 2025	14.40	14.55	14.19	14.35	1,033	+0.00(+0.00%)
Nov 11, 2025	14.46	14.70	14.19	14.35	13,700	-0.35(-2.40%)
Nov 10, 2025	14.21	14.70	14.21	14.70	3,845	+0.42(+2.92%)
Nov 07, 2025	13.96	14.48	13.89	14.29	7,005	-0.07(-0.47%)
Nov 06, 2025	14.10	14.57	13.70	14.35	2,921	-0.04(-0.30%)
Nov 05, 2025	14.35	14.99	14.25	14.39	4,886	-0.50(-3.32%)
Nov 04, 2025	15.04	15.06	14.40	14.89	5,658	-0.05(-0.35%)
Nov 03, 2025	15.15	15.15	14.94	14.94	4,493	-0.04(-0.30%)
Oct 30, 2025				14.99	2,531	-0.26(-1.69%)
Oct 29, 2025	15.24	15.24	14.88	15.24	5,344	+0.37(+2.49%)
Oct 28, 2025	14.89	15.24	14.88	14.88	7,249	-0.42(-2.75%)
Oct 27, 2025	15.29	15.29	15.03	15.29	7,725	+0.16(+1.04%)
Oct 24, 2025	15.25	15.43	15.07	15.14	3,639	+0.25(+1.66%)
Oct 23, 2025	15.62	15.62	14.89	14.89	2,644	+0.20(+1.38%)
Oct 22, 2025	15.55	15.55	14.69	14.69	909	-0.87(-5.58%)
Oct 21, 2025	15.54	15.95	14.75	15.55	3,268	+0.28(+1.80%)
Oct 20, 2025	15.78	15.82	14.25	15.28	4,449	+0.18(+1.18%)
Oct 17, 2025	15.73	15.85	14.74	15.10	4,315	-0.59(-3.74%)
Oct 16, 2025	14.73	15.69	14.73	15.69	2,550	+0.97(+6.59%)
Oct 15, 2025	15.66	15.66	14.72	14.72	1,648	+0.06(+0.39%)
Oct 14, 2025	15.06	15.49	14.66	14.66	5,121	+0.02(+0.14%)
Oct 13, 2025	15.43	15.43	14.64	14.64	5,303	+0.26(+1.81%)
Oct 10, 2025	15.14	15.14	14.38	14.38	7,596	-0.38(-2.59%)
Oct 09, 2025	15.79	15.79	14.77	14.77	5,235	-1.21(-7.57%)
Oct 08, 2025	15.97	15.97	14.82	15.97	13,030	+1.11(+7.49%)
Oct 07, 2025	15.47	16.09	14.86	14.86	3,360	+0.07(+0.46%)
Oct 06, 2025	15.86	15.88	14.79	14.79	2,461	-0.68(-4.36%)
Oct 03, 2025	15.46	15.47	14.71	15.47	1,655	+0.15(+1.00%)
Oct 02, 2025	15.20	15.32	13.83	15.32	2,500	+0.65(+4.41%)