Advertisement
Advertisement
Suzumo Machinery Company Limited (6405.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2023 | 1,065.00 | 1,065.00 | 1,051.00 | 1,065.00 | 1,065.00 | 5,600 |
| Sep 20, 2023 | 1,069.00 | 1,069.00 | 1,055.00 | 1,064.00 | 1,064.00 | 3,500 |
| Sep 19, 2023 | 1,061.00 | 1,064.00 | 1,053.00 | 1,061.00 | 1,061.00 | 10,500 |
| Sep 15, 2023 | 1,065.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,061.00 | 6,900 |
| Sep 14, 2023 | 1,063.00 | 1,065.00 | 1,059.00 | 1,060.00 | 1,060.00 | 2,500 |
| Sep 13, 2023 | 1,057.00 | 1,065.00 | 1,056.00 | 1,058.00 | 1,058.00 | 2,700 |
| Sep 12, 2023 | 1,059.00 | 1,059.00 | 1,053.00 | 1,057.00 | 1,057.00 | 1,700 |
| Sep 11, 2023 | 1,052.00 | 1,056.00 | 1,052.00 | 1,055.00 | 1,055.00 | 1,000 |
| Sep 08, 2023 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,051.00 | 3,700 |
| Sep 07, 2023 | 1,066.00 | 1,066.00 | 1,059.00 | 1,062.00 | 1,062.00 | 3,500 |
| Sep 06, 2023 | 1,064.00 | 1,069.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,000 |
| Sep 05, 2023 | 1,060.00 | 1,063.00 | 1,051.00 | 1,063.00 | 1,063.00 | 7,600 |
| Sep 04, 2023 | 1,061.00 | 1,061.00 | 1,044.00 | 1,053.00 | 1,053.00 | 11,200 |
| Sep 01, 2023 | 1,056.00 | 1,057.00 | 1,044.00 | 1,057.00 | 1,057.00 | 5,200 |
| Aug 31, 2023 | 1,048.00 | 1,067.00 | 1,048.00 | 1,067.00 | 1,067.00 | 10,900 |
| Aug 30, 2023 | 1,048.00 | 1,048.00 | 1,040.00 | 1,046.00 | 1,046.00 | 8,200 |
| Aug 29, 2023 | 1,036.00 | 1,045.00 | 1,035.00 | 1,043.00 | 1,043.00 | 9,400 |
| Aug 28, 2023 | 1,036.00 | 1,036.00 | 1,028.00 | 1,034.00 | 1,034.00 | 8,000 |
| Aug 25, 2023 | 1,032.00 | 1,035.00 | 1,026.00 | 1,029.00 | 1,029.00 | 8,500 |
| Aug 24, 2023 | 1,038.00 | 1,038.00 | 1,025.00 | 1,031.00 | 1,031.00 | 10,500 |
| Aug 23, 2023 | 1,016.00 | 1,028.00 | 1,015.00 | 1,025.00 | 1,025.00 | 25,200 |
| Aug 22, 2023 | 1,019.00 | 1,022.00 | 1,012.00 | 1,021.00 | 1,021.00 | 11,200 |
| Aug 21, 2023 | 1,010.00 | 1,010.00 | 992.00 | 1,008.00 | 1,008.00 | 27,900 |
| Aug 18, 2023 | 1,027.00 | 1,028.00 | 1,012.00 | 1,013.00 | 1,013.00 | 29,200 |
| Aug 17, 2023 | 1,041.00 | 1,041.00 | 1,030.00 | 1,036.00 | 1,036.00 | 9,000 |
| Aug 16, 2023 | 1,053.00 | 1,059.00 | 1,035.00 | 1,045.00 | 1,045.00 | 13,000 |
| Aug 15, 2023 | 1,076.00 | 1,076.00 | 1,052.00 | 1,053.00 | 1,053.00 | 6,600 |
| Aug 14, 2023 | 1,037.00 | 1,067.00 | 1,026.00 | 1,060.00 | 1,060.00 | 44,500 |
| Aug 10, 2023 | 1,091.00 | 1,094.00 | 1,074.00 | 1,094.00 | 1,094.00 | 10,900 |
| Aug 09, 2023 | 1,085.00 | 1,085.00 | 1,071.00 | 1,083.00 | 1,083.00 | 7,600 |
| Aug 08, 2023 | 1,073.00 | 1,087.00 | 1,068.00 | 1,081.00 | 1,081.00 | 9,600 |
| Aug 07, 2023 | 1,083.00 | 1,083.00 | 1,064.00 | 1,073.00 | 1,073.00 | 15,700 |
| Aug 04, 2023 | 1,083.00 | 1,091.00 | 1,076.00 | 1,085.00 | 1,085.00 | 13,000 |
| Aug 03, 2023 | 1,102.00 | 1,103.00 | 1,091.00 | 1,097.00 | 1,097.00 | 11,300 |
| Aug 02, 2023 | 1,114.00 | 1,114.00 | 1,103.00 | 1,110.00 | 1,110.00 | 9,400 |
| Aug 01, 2023 | 1,109.00 | 1,112.00 | 1,106.00 | 1,109.00 | 1,109.00 | 4,900 |
| Jul 31, 2023 | 1,104.00 | 1,115.00 | 1,104.00 | 1,105.00 | 1,105.00 | 8,200 |
| Jul 28, 2023 | 1,106.00 | 1,110.00 | 1,100.00 | 1,103.00 | 1,103.00 | 6,600 |
| Jul 27, 2023 | 1,111.00 | 1,113.00 | 1,105.00 | 1,113.00 | 1,113.00 | 4,100 |
| Jul 26, 2023 | 1,117.00 | 1,117.00 | 1,106.00 | 1,108.00 | 1,108.00 | 6,900 |
| Jul 25, 2023 | 1,107.00 | 1,117.00 | 1,104.00 | 1,117.00 | 1,117.00 | 6,500 |
| Jul 24, 2023 | 1,102.00 | 1,115.00 | 1,097.00 | 1,110.00 | 1,110.00 | 8,200 |
| Jul 21, 2023 | 1,115.00 | 1,117.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10,600 |
| Jul 20, 2023 | 1,109.00 | 1,117.00 | 1,104.00 | 1,115.00 | 1,115.00 | 8,900 |
| Jul 19, 2023 | 1,119.00 | 1,125.00 | 1,112.00 | 1,117.00 | 1,117.00 | 10,400 |
| Jul 18, 2023 | 1,141.00 | 1,141.00 | 1,102.00 | 1,110.00 | 1,110.00 | 24,000 |
| Jul 14, 2023 | 1,093.00 | 1,111.00 | 1,090.00 | 1,111.00 | 1,111.00 | 5,600 |
| Jul 13, 2023 | 1,111.00 | 1,111.00 | 1,087.00 | 1,092.00 | 1,092.00 | 8,300 |
| Jul 12, 2023 | 1,094.00 | 1,100.00 | 1,083.00 | 1,097.00 | 1,097.00 | 9,200 |
| Jul 11, 2023 | 1,097.00 | 1,104.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,600 |
| Jul 10, 2023 | 1,119.00 | 1,120.00 | 1,091.00 | 1,092.00 | 1,092.00 | 14,300 |
| Jul 07, 2023 | 1,088.00 | 1,116.00 | 1,083.00 | 1,111.00 | 1,111.00 | 18,600 |
| Jul 06, 2023 | 1,083.00 | 1,085.00 | 1,079.00 | 1,080.00 | 1,080.00 | 4,600 |
| Jul 05, 2023 | 1,092.00 | 1,092.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,500 |
| Jul 04, 2023 | 1,090.00 | 1,090.00 | 1,073.00 | 1,086.00 | 1,086.00 | 12,000 |
| Jul 03, 2023 | 1,061.00 | 1,094.00 | 1,061.00 | 1,087.00 | 1,087.00 | 15,500 |
| Jun 30, 2023 | 1,054.00 | 1,064.00 | 1,054.00 | 1,062.00 | 1,062.00 | 6,400 |
| Jun 29, 2023 | 1,061.00 | 1,069.00 | 1,051.00 | 1,054.00 | 1,054.00 | 17,300 |
| Jun 28, 2023 | 1,066.00 | 1,067.00 | 1,051.00 | 1,053.00 | 1,053.00 | 14,300 |
| Jun 27, 2023 | 1,068.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,054.00 | 10,800 |
| Jun 26, 2023 | 1,061.00 | 1,063.00 | 1,053.00 | 1,056.00 | 1,056.00 | 10,000 |
| Jun 23, 2023 | 1,083.00 | 1,083.00 | 1,050.00 | 1,060.00 | 1,060.00 | 25,800 |
| Jun 22, 2023 | 1,082.00 | 1,083.00 | 1,062.00 | 1,069.00 | 1,069.00 | 13,900 |
| Jun 21, 2023 | 1,059.00 | 1,086.00 | 1,056.00 | 1,082.00 | 1,082.00 | 11,900 |
| Jun 20, 2023 | 1,071.00 | 1,071.00 | 1,059.00 | 1,060.00 | 1,060.00 | 8,700 |
| Jun 19, 2023 | 1,071.00 | 1,071.00 | 1,056.00 | 1,060.00 | 1,060.00 | 12,500 |
| Jun 16, 2023 | 1,063.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 12,700 |
| Jun 15, 2023 | 1,056.00 | 1,063.00 | 1,045.00 | 1,061.00 | 1,061.00 | 16,300 |
| Jun 14, 2023 | 1,065.00 | 1,069.00 | 1,057.00 | 1,061.00 | 1,061.00 | 16,700 |
| Jun 13, 2023 | 1,074.00 | 1,074.00 | 1,062.00 | 1,069.00 | 1,069.00 | 11,200 |
| Jun 12, 2023 | 1,085.00 | 1,085.00 | 1,064.00 | 1,075.00 | 1,075.00 | 11,000 |
| Jun 09, 2023 | 1,092.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,085.00 | 15,900 |
| Jun 08, 2023 | 1,106.00 | 1,125.00 | 1,080.00 | 1,091.00 | 1,091.00 | 19,800 |
| Jun 07, 2023 | 1,095.00 | 1,142.00 | 1,079.00 | 1,104.00 | 1,104.00 | 78,100 |
| Jun 06, 2023 | 1,052.00 | 1,052.00 | 1,042.00 | 1,050.00 | 1,050.00 | 6,700 |
| Jun 05, 2023 | 1,053.00 | 1,053.00 | 1,041.00 | 1,048.00 | 1,048.00 | 11,800 |
| Jun 02, 2023 | 1,027.00 | 1,044.00 | 1,024.00 | 1,039.00 | 1,039.00 | 6,200 |
| Jun 01, 2023 | 1,035.00 | 1,038.00 | 1,020.00 | 1,027.00 | 1,027.00 | 20,800 |
| May 31, 2023 | 1,035.00 | 1,045.00 | 1,027.00 | 1,033.00 | 1,033.00 | 12,000 |
| May 30, 2023 | 1,044.00 | 1,044.00 | 1,020.00 | 1,037.00 | 1,037.00 | 25,200 |
| May 29, 2023 | 1,044.00 | 1,057.00 | 1,044.00 | 1,046.00 | 1,046.00 | 7,300 |
| May 26, 2023 | 1,063.00 | 1,064.00 | 1,042.00 | 1,044.00 | 1,044.00 | 21,900 |
| May 25, 2023 | 1,075.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 18,900 |
| May 24, 2023 | 1,086.00 | 1,096.00 | 1,077.00 | 1,084.00 | 1,084.00 | 10,300 |
| May 23, 2023 | 1,089.00 | 1,099.00 | 1,082.00 | 1,086.00 | 1,086.00 | 7,000 |
| May 22, 2023 | 1,071.00 | 1,087.00 | 1,071.00 | 1,082.00 | 1,082.00 | 13,200 |
| May 19, 2023 | 1,081.00 | 1,089.00 | 1,061.00 | 1,063.00 | 1,063.00 | 31,200 |
| May 18, 2023 | 1,089.00 | 1,095.00 | 1,082.00 | 1,088.00 | 1,088.00 | 13,200 |
| May 17, 2023 | 1,087.00 | 1,087.00 | 1,070.00 | 1,084.00 | 1,084.00 | 13,100 |
| May 16, 2023 | 1,090.00 | 1,090.00 | 1,077.00 | 1,083.00 | 1,083.00 | 15,100 |
| May 15, 2023 | 1,081.00 | 1,113.00 | 1,056.00 | 1,080.00 | 1,080.00 | 51,500 |
| May 12, 2023 | 1,119.00 | 1,119.00 | 1,095.00 | 1,095.00 | 1,095.00 | 27,000 |
| May 11, 2023 | 1,117.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,111.00 | 9,400 |
| May 10, 2023 | 1,112.00 | 1,118.00 | 1,101.00 | 1,117.00 | 1,117.00 | 25,000 |
| May 09, 2023 | 1,122.00 | 1,128.00 | 1,111.00 | 1,112.00 | 1,112.00 | 20,600 |
| May 08, 2023 | 1,128.00 | 1,139.00 | 1,122.00 | 1,122.00 | 1,122.00 | 11,700 |
| May 02, 2023 | 1,131.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,131.00 | 8,000 |
| May 01, 2023 | 1,127.00 | 1,134.00 | 1,115.00 | 1,131.00 | 1,131.00 | 15,200 |
| Apr 28, 2023 | 1,135.00 | 1,141.00 | 1,125.00 | 1,130.00 | 1,130.00 | 12,300 |
| Apr 27, 2023 | 1,153.00 | 1,157.00 | 1,135.00 | 1,137.00 | 1,137.00 | 11,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
