|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,843.50 JPY | -3.98% |
|
+1.96% | -21.03% |
| 09:55pm | Suzuki Poised to Overtake Honda as Japan's No. 2 Carmaker | MT |
| 05-14 | Suzuki Motor's Attributable Profit Up 5.6% in Fiscal Year 2025 | MT |
Quotes 5-day view: Suzuki Motor Corporation
Delayed Quote Japan Exchange
| 2026-05-08 | 2026-05-11 | 2026-05-12 | 2026-05-13 | 2026-05-14 | |
|---|---|---|---|---|---|
| Last | 1,808.00 ¥ | 1,783.50 ¥ | 1,781.00 ¥ | 1,808.00 ¥ | 1,920.00 ¥ |
| Volume | 10,743,900 | 8,130,100 | 5,652,200 | 5,800,200 | 15,637,500 |
| Change | +1.29% | -1.36% | -0.14% | +1.52% | +6.19% |
| Opening | 1,801.50 ¥ | 1,796.00 ¥ | 1,768.00 ¥ | 1,780.00 ¥ | 1,801.00 ¥ |
| High | 1,829.50 ¥ | 1,813.00 ¥ | 1,791.50 ¥ | 1,813.00 ¥ | 1,948.50 ¥ |
| Low | 1,778.00 ¥ | 1,770.00 ¥ | 1,753.00 ¥ | 1,769.00 ¥ | 1,797.00 ¥ |
Performance
| 1 day | -3.98% | ||
| 1 week | +1.96% | ||
| Current month | +5.43% | ||
| 1 month | -1.81% | ||
| 3 months | -21.54% | ||
| 6 months | -19.34% | ||
| Current year | -21.03% | ||
| 1 year | +4.89% | ||
| 3 years | +49.63% | ||
| 5 years | +69.09% | ||
| 10 years | +155.16% |
Volumes
marketsDaily volume
12,586,700
Estimated daily volume
12,586,700
Avg. Volume 20 sessions
8,564,418
Daily volume ratio
1.47
Avg. Volume 20 sessions JPY
15,788,504,583
Avg. Volume 20 sessions USD
99,578,098.4
Record volume 1
104,542,400
Record volume 2
54,755,500
Record volume 3
48,575,200
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
3,704,206,145,357
Capitalization (USD)
23,423,143,265
Net sales (JPY)
6,292,967,000,000
Net sales (USD)
39,792,889,979
Number of employees
74,077
Sales / Employee (JPY)
84,951,699
Sales / Employee (USD)
537,183
Free-Float
90.52 %
Free-Float capitalization (JPY)
3,414,425,414,471
Free-Float capitalization (USD)
21,590,746,441
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
1,820.1
Moving average 20 days
1,824.6
Moving average 50 days
1,909.35
Moving average 100 days
2,099.64
Price spread / (MMA5)
-1.27%
Price spread / (MMA20)
-1.03%
Price spread / (MMA50)
+3.57%
Price spread / (MMA100)
+13.89%
STIM
RSI 9 days
68
RSI 14 days
58.66
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.98% | +1.96% | +4.89% | +49.63% | 23.42B | |
| +2.56% | +5.90% | +16.11% | +59.60% | 248B | |
| +0.28% | +24.48% | +261.24% | +241.49% | 108B | |
| +2.56% | -0.84% | +54.54% | +139.97% | 70.1B | |
| -1.45% | -7.94% | -2.91% | -24.74% | 54.16B | |
| -1.11% | +0.68% | -5.19% | -25.78% | 55.73B | |
| +6.71% | +18.88% | +35.96% | +24.08% | 57.7B | |
| -0.57% | +0.89% | -14.84% | -25.55% | 52.68B | |
| -1.60% | -6.22% | -0.67% | +142.92% | 37.06B | |
| +8.33% | +12.69% | +1.89% | +14.43% | 32.49B | |
| Average | +0.26% | +3.67% | +35.10% | +59.60% | 73.95B | |
| Weighted average by Cap. | +0.88% | +3.89% | +50.18% | +74.28% |
Historical Quotes: Suzuki Motor Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f7f43ff261.afOoXRcUnurIGXVF4Z_JnncDVaDo5tAzqbB5Gusyclo.PJCeJVB-qbKDURodjPe_syhcZ_KOsrh40O9MLJl9NRZc3v4vVS2p3PtrHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,843.50 | 3,650,500 | 12,586,700 |
| 02:24:59 | 1,842.00 | 100 | 8,936,200 |
| 02:24:59 | 1,842.00 | 200 | 8,936,100 |
| 02:24:58 | 1,841.00 | 100 | 8,935,900 |
| 02:24:58 | 1,841.00 | 100 | 8,935,800 |
| 02:24:57 | 1,841.00 | 100 | 8,935,700 |
| 02:24:57 | 1,841.00 | 100 | 8,935,600 |
| 02:24:57 | 1,842.50 | 100 | 8,935,500 |
| 02:24:56 | 1,842.00 | 100 | 8,935,400 |
| 02:24:56 | 1,842.00 | 200 | 8,935,300 |
Course Extremes
| 1 week | 1,753 |  | 1,948.5 |
| 1 month | 1,711.5 | | 1,948.5 |
| Current year | 1,670 | | 2,439 |
| 1 year | 1,609.5 | | 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 | -17.76% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition