SZKMY - Suzuki Motor Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019169.96169.96166.25167.01167.0113,700
Dec 09, 2019176.66176.66171.77173.29173.297,000
Dec 06, 2019171.29174.09171.29171.65171.655,100
Dec 05, 2019173.68174.26172.26172.66172.6610,300
Dec 04, 2019168.95175.93168.95173.88173.886,600
Dec 03, 2019168.24172.23168.24171.81171.818,100
Dec 02, 2019169.79176.93169.79171.74171.745,900
Nov 29, 2019177.15179.24177.09177.54177.542,800
Nov 27, 2019179.73182.25176.98179.21179.213,800
Nov 26, 2019175.64180.70175.64178.21178.214,200
Nov 25, 2019177.86182.84177.36178.00178.004,400
Nov 22, 2019176.79178.86176.79178.16178.164,500
Nov 21, 2019181.90181.94180.88181.00181.0012,500
Nov 20, 2019179.62182.94179.62181.80181.803,700
Nov 19, 2019180.87183.27179.86181.88181.882,300
Nov 18, 2019181.88183.91179.84181.70181.704,200
Nov 15, 2019181.84183.94181.64182.91182.914,200
Nov 14, 2019181.32185.33181.32184.23184.233,700
Nov 13, 2019182.74186.67182.74185.75185.752,000
Nov 12, 2019182.85185.76182.85184.25184.252,100
Nov 11, 2019183.70185.00182.37184.76184.763,800
Nov 08, 2019182.66188.30182.66184.82184.822,000
Nov 07, 2019190.24192.27189.87190.38190.382,100
Nov 06, 2019187.06189.50187.06189.50189.503,900
Nov 05, 2019197.06198.81191.15193.17193.178,900
Nov 04, 2019192.95198.64192.95196.40196.402,900
Nov 01, 2019191.47198.75191.47196.35196.351,600
Oct 31, 2019186.14189.39186.14188.46188.463,600
Oct 30, 2019185.98189.88185.98188.22188.221,600
Oct 29, 2019185.80187.73185.80187.05187.052,100
Oct 28, 2019187.31187.31184.97186.31186.313,500
Oct 25, 2019181.75185.91181.75185.18185.182,400
Oct 24, 2019181.45184.51181.45183.50183.503,000
Oct 23, 2019182.60182.91181.29182.70182.703,100
Oct 22, 2019185.35185.35181.95181.96181.962,000
Oct 21, 2019180.50183.57180.50181.61181.615,000
Oct 18, 2019181.11181.95179.54180.50180.506,700
Oct 17, 2019177.70181.87177.70179.65179.652,900
Oct 16, 2019180.09180.09174.95176.23176.233,500
Oct 15, 2019178.54178.54174.60176.65176.6564,700
Oct 14, 2019167.12172.25167.12170.10170.1044,300
Oct 11, 2019166.34171.95166.34169.35169.352,300
Oct 10, 2019162.85162.85161.25161.89161.898,000
Oct 09, 2019165.46165.47162.31163.02163.026,700
Oct 08, 2019162.41165.20162.41163.65163.655,900
Oct 07, 2019165.07166.75162.62166.04166.044,200
Oct 04, 2019167.25167.25164.15166.40166.402,900
Oct 03, 2019161.33166.25161.33165.10165.107,200
Oct 02, 2019167.00171.43167.00168.21168.211,900
Oct 01, 2019169.49170.04166.90166.90166.909,000
Sep 30, 2019169.79170.84169.00170.54170.543,800
Sep 27, 2019167.51169.75167.51168.36168.361,800
Sep 26, 2019166.73170.29166.73168.00168.002,400
Sep 26, 20191.35087 Dividend
Sep 25, 2019166.01167.54166.01166.66165.3115,300
Sep 24, 2019170.62173.80170.62172.72171.3221,800
Sep 23, 2019168.67169.90167.00168.20166.8468,000
Sep 20, 2019163.53167.07163.53167.00165.6511,600
Sep 19, 2019161.73161.73157.75159.39158.101,700
Sep 18, 2019159.13161.63157.36158.20156.9216,700
Sep 17, 2019161.80161.80157.76160.44159.142,900
Sep 16, 2019163.94163.94160.75160.75159.454,500
Sep 13, 2019160.69163.12160.69161.50160.1934,700
Sep 12, 2019158.93163.83158.93161.40160.0911,900
Sep 11, 2019157.41161.65157.41160.52159.225,900
Sep 10, 2019154.09160.48154.09157.75156.4714,600
Sep 09, 2019158.39158.39153.65155.01153.758,700
Sep 06, 2019158.01159.75158.01159.40158.112,200
Sep 05, 2019151.77154.05151.77153.80152.559,600
Sep 04, 2019152.51152.51149.36151.37150.1417,300
Sep 03, 2019155.12155.12153.31154.29153.034,300
Aug 30, 2019157.51157.51152.05154.63153.383,000
Aug 29, 2019155.07161.29155.07157.06155.797,500
Aug 28, 2019158.75160.74157.60159.75158.466,000
Aug 27, 2019152.54158.44152.54155.82154.5611,500
Aug 26, 2019150.94152.71150.94151.75150.525,400
Aug 23, 2019151.36151.36146.79148.52147.325,100
Aug 22, 2019147.37150.54147.37148.46147.266,400
Aug 21, 2019145.42148.54145.38146.93145.744,600
Aug 20, 2019144.21147.20144.21145.31144.136,500
Aug 19, 2019148.05148.05145.10145.71144.532,500
Aug 16, 2019147.55147.55147.55147.55146.35-
Aug 15, 2019147.10148.25146.95147.50146.306,900
Aug 14, 2019144.33148.50144.33145.92144.748,200
Aug 13, 2019146.81151.00146.81149.98148.766,900
Aug 12, 2019144.25149.75144.25146.54145.357,600
Aug 09, 2019151.37151.37146.68147.70146.505,300
Aug 08, 2019145.64149.29145.64148.23147.0310,300
Aug 07, 2019142.64146.25142.64144.94143.773,600
Aug 06, 2019144.75148.89144.75145.35144.1710,900
Aug 05, 2019145.23148.00142.51142.51141.355,500
Aug 02, 2019153.11153.11147.90148.63147.434,800
Aug 01, 2019153.83156.22152.26154.32153.0711,300
Jul 31, 2019157.26157.44154.12154.83153.585,300
Jul 30, 2019155.07158.16155.07155.82154.567,200
Jul 29, 2019160.87160.87157.67159.17157.886,400
Jul 26, 2019162.23162.23155.83160.50159.202,100
Jul 25, 2019161.05165.60161.05162.83161.514,600
Jul 24, 2019168.20168.20166.50167.57166.212,200
Jul 23, 2019166.00168.75166.00166.40165.0514,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...