Suzuki Motor Corp ADR (OP:SZKMY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	59.31	61.42	57.12	60.02	42,111	+3.66(+6.49%)
Feb 05, 2026	57.32	58.64	56.00	56.36	94,495	+0.21(+0.37%)
Feb 04, 2026	53.78	57.11	53.78	56.15	65,390	+0.84(+1.52%)
Feb 03, 2026	55.37	56.41	53.60	55.31	43,903	+0.51(+0.93%)
Feb 02, 2026	54.15	56.26	52.04	54.80	36,143	-0.09(-0.16%)
Jan 30, 2026	54.89	56.49	52.58	54.89	42,860	+0.51(+0.94%)
Jan 29, 2026	53.34	56.55	52.95	54.38	125,173	+0.93(+1.74%)
Jan 28, 2026	55.95	55.95	52.03	53.45	43,403	-1.32(-2.41%)
Jan 27, 2026	54.74	56.00	52.69	54.77	26,505	-1.63(-2.89%)
Jan 26, 2026	56.52	59.03	54.61	56.40	34,268	-0.48(-0.84%)
Jan 23, 2026	54.95	57.24	54.95	56.88	21,620	-0.88(-1.52%)
Jan 22, 2026	55.25	59.52	55.25	57.76	54,795	-0.49(-0.84%)
Jan 21, 2026	57.89	60.03	55.75	58.25	76,126	+0.92(+1.60%)
Jan 20, 2026	57.55	59.79	55.31	57.33	52,889	-2.18(-3.66%)
Jan 16, 2026	60.19	62.04	58.69	59.51	26,905	-0.07(-0.12%)
Jan 15, 2026	59.99	62.23	57.75	59.58	45,594	-0.44(-0.73%)
Jan 14, 2026	60.01	60.20	59.81	60.02	21,291	+0.74(+1.25%)
Jan 13, 2026	60.20	60.90	56.95	59.28	22,741	-1.06(-1.76%)
Jan 12, 2026	59.60	60.90	58.30	60.34	34,089	+0.85(+1.43%)
Jan 09, 2026	58.66	60.64	56.88	59.49	20,827	+0.32(+0.54%)
Jan 08, 2026	58.80	59.19	56.27	59.17	41,000	+0.41(+0.69%)
Jan 07, 2026	57.94	61.19	56.59	58.77	27,427	-1.12(-1.88%)
Jan 06, 2026	62.02	62.74	59.80	59.89	18,808	-1.43(-2.33%)
Jan 05, 2026	59.00	63.47	59.00	61.32	32,359	+1.90(+3.20%)
Jan 02, 2026	59.43	61.84	57.70	59.42	39,083	+0.29(+0.49%)
Dec 31, 2025	57.29	61.95	57.29	59.13	18,714	-0.43(-0.72%)
Dec 30, 2025	62.26	62.26	58.03	59.56	22,502	+0.35(+0.59%)
Dec 29, 2025	59.28	59.81	57.00	59.21	16,101	+0.08(+0.14%)
Dec 26, 2025	59.28	61.52	56.90	59.13	58,587	-0.56(-0.94%)
Dec 24, 2025	57.28	61.92	57.28	59.69	27,764	+0.07(+0.12%)
Dec 23, 2025	59.98	61.89	57.25	59.62	27,977	-0.43(-0.72%)
Dec 22, 2025	60.28	62.20	57.75	60.05	29,320	+0.29(+0.49%)
Dec 19, 2025	59.66	61.62	57.33	59.76	26,348	-0.38(-0.63%)
Dec 18, 2025	60.71	62.20	59.49	60.14	16,307	+0.69(+1.16%)
Dec 17, 2025	59.85	62.34	59.11	59.45	20,892	-0.81(-1.34%)
Dec 16, 2025	60.12	62.40	59.19	60.26	36,385	+0.33(+0.55%)
Dec 15, 2025	62.30	62.30	57.96	59.93	31,300	+1.13(+1.92%)
Dec 12, 2025	58.86	59.15	56.84	58.80	18,458	-0.75(-1.26%)
Dec 11, 2025	59.30	61.01	56.50	59.55	22,894	+0.73(+1.24%)
Dec 10, 2025	58.94	58.94	57.23	58.82	19,500	-0.61(-1.03%)
Dec 09, 2025	60.50	60.51	59.43	59.43	26,843	-0.19(-0.32%)
Dec 08, 2025	59.94	62.28	58.40	59.62	16,182	+0.22(+0.37%)
Dec 05, 2025	59.34	60.92	59.11	59.40	17,892	-0.87(-1.44%)
Dec 04, 2025	60.65	60.90	60.06	60.27	17,189	-0.62(-1.02%)
Dec 03, 2025	60.06	60.95	58.58	60.89	18,008	-1.09(-1.76%)
Dec 02, 2025	62.67	63.10	60.25	61.98	31,189	-0.79(-1.26%)