|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,293.00 JPY | -2.67% |
|
-6.06% | +28.10% |
| 12-04 | Japanese Cars Built in India Drive 2025 Import Record for Japan | MT |
| 11-30 | Hyundai, Tata want India to drop fuel emission concessions seen benefiting Suzuki | RE |
Quotes 5-day view: Suzuki Motor Corporation
Delayed Quote Japan Exchange
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 2,430.50 ¥ | 2,402.00 ¥ | 2,368.00 ¥ | 2,356.00 ¥ | 2,293.00 ¥ |
| Volume | 5,101,200 | 5,483,500 | 4,613,100 | 6,245,900 | 7,970,900 |
| Change | -0.43% | -1.17% | -1.42% | -0.51% | -2.67% |
| Opening | 2,451.00 ¥ | 2,436.00 ¥ | 2,412.00 ¥ | 2,361.50 ¥ | 2,340.00 ¥ |
| High | 2,472.50 ¥ | 2,451.00 ¥ | 2,414.00 ¥ | 2,374.50 ¥ | 2,343.00 ¥ |
| Low | 2,411.00 ¥ | 2,402.00 ¥ | 2,353.00 ¥ | 2,333.50 ¥ | 2,280.00 ¥ |
Performance
| 1 day | -2.67% | ||
| 1 week | -6.06% | ||
| Current month | -6.06% | ||
| 1 month | +4.92% | ||
| 3 months | +13.57% | ||
| 6 months | +37.88% | ||
| Current year | +28.10% | ||
| 1 year | +40.29% | ||
| 3 years | +95.36% | ||
| 5 years | +63.79% | ||
| 10 years | +143.29% |
Volumes
marketsDaily volume
7,970,900
Estimated daily volume
7,970,900
Avg. Volume 20 sessions
6,125,307
Daily volume ratio
1.3
Avg. Volume 20 sessions JPY
14,045,328,951
Avg. Volume 20 sessions USD
90,367,646.47
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)
4,423,826,341,412
Capitalization (USD)
28,464,237,126
Net sales (JPY)
5,825,161,000,000
Net sales (USD)
37,480,848,298
Number of employees
74,077
Sales / Employee (JPY)
78,636,567
Sales / Employee (USD)
505,971
Free-Float
89.13 %
Free-Float capitalization (JPY)
4,015,096,504,903
Free-Float capitalization (USD)
25,834,345,695
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
2,369.9
Moving average 20 days
2,325.35
Moving average 50 days
2,270.07
Moving average 100 days
2,068.72
Price spread / (MMA5)
+3.35%
Price spread / (MMA20)
+1.41%
Price spread / (MMA50)
-1.00%
Price spread / (MMA100)
-9.78%
RSI 9 days
50.28
RSI 14 days
54.22
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.67% | -6.06% | +40.29% | +95.36% | 28.46B | |
| -2.29% | -3.22% | +15.20% | +55.41% | 254B | |
| +1.21% | +3.44% | +42.44% | +96.06% | 71.29B | |
| +2.34% | +5.83% | +15.31% | -4.22% | 68.64B | |
| +3.58% | +9.15% | +27.79% | +11.93% | 68.54B | |
| +1.53% | +8.10% | +29.41% | -24.49% | 62.77B | |
| -0.84% | -1.88% | +24.81% | -2.62% | 51.92B | |
| +1.24% | -1.07% | +21.02% | +195.05% | 46.11B | |
| +11.11% | +20.46% | +54.03% | +90.33% | 46.29B | |
| -1.78% | -3.31% | +18.43% | +40.57% | 38.07B | |
| Average | +1.29% | +3.48% | +28.87% | +55.34% | 73.64B | |
| Weighted average by Cap. | +0.45% | +2.20% | +24.85% | +50.55% |
Historical Quotes: Suzuki Motor Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
93f208cc3a108c0bb1e39a.NShTS1wSdOmVNdGUiWTY2AlgGUryHSjcNj3QwXtWi6s.fhE5PwxwRLCmALf_3FWU6EsafAHGQniTQVDnmEMX4s9wcGQEGVo2qtNR6Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 | 2,293.00 | 2,425,000 | 7,970,900 |
| 01:24:59 | 2,281.50 | 100 | 5,545,900 |
| 01:24:59 | 2,281.50 | 100 | 5,545,800 |
| 01:24:59 | 2,281.50 | 100 | 5,545,700 |
| 01:24:59 | 2,281.50 | 100 | 5,545,600 |
| 01:24:59 | 2,281.50 | 100 | 5,545,500 |
| 01:24:59 | 2,281.50 | 100 | 5,545,400 |
| 01:24:58 | 2,281.50 | 100 | 5,545,300 |
| 01:24:58 | 2,281.50 | 100 | 5,545,200 |
| 01:24:58 | 2,281.00 | 400 | 5,545,100 |
Course Extremes
| 1 week | 2,280 |  | 2,472.5 |
| 1 month | 2,153 | | 2,473 |
| Current year | 1,463 | | 2,473 |
| 1 year | 1,463 | | 2,473 |
| 3 years | 1,023.5 | | 2,473 |
| 5 years | 879 | | 2,473 |
| 10 years | 609.5 | | 2,473 |
Monthly variations
Annual variations
| 2025 | +28.10% | ||
| 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