Subaru Corporation (FUJHF)
OTCMKTS · Delayed Price · Currency is USD
17.23
+0.23 (1.35%)
Mar 6, 2026, 2:41 PM EST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.90 | 17.23 | 16.90 | 17.23 | 17.23 | 1.35% | 1,721 |
| Mar 5, 2026 | 18.70 | 18.70 | 17.00 | 17.00 | 17.00 | -2.49% | 837 |
| Mar 4, 2026 | 16.44 | 17.50 | 16.44 | 17.43 | 17.43 | 5.28% | 2,076 |
| Mar 3, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -14.90% | 1,440 |
| Mar 2, 2026 | 16.70 | 19.46 | 16.70 | 19.46 | 19.46 | -1.42% | 2,961 |
| Feb 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.24% | 270 |
| Feb 25, 2026 | 17.99 | 19.79 | 17.99 | 19.79 | 19.79 | 11.48% | 325 |
| Feb 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -19.32% | 627 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | 253 |
| Feb 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | 214 |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.69% | 600 |
| Feb 6, 2026 | 21.05 | 21.81 | 21.05 | 21.81 | 21.81 | -10.60% | 402 |
| Feb 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 25.13% | 297 |
| Jan 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -11.36% | 110 |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.91% | 2,627 |
| Jan 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 12.46% | 206 |
| Jan 26, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -13.00% | 1,536 |
| Jan 22, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 9.76% | 100 |
| Jan 21, 2026 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | -9.05% | 1,105 |
| Jan 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 567 |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 300 |
| Jan 14, 2026 | 22.10 | 23.20 | 22.10 | 23.20 | 23.20 | 4.98% | 265 |
| Jan 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 3.57% | 646 |
| Jan 7, 2026 | 20.99 | 21.34 | 20.99 | 21.34 | 21.34 | -0.61% | 547 |
| Jan 6, 2026 | 22.50 | 22.50 | 21.47 | 21.47 | 21.47 | -4.58% | 2,338 |
| Jan 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.12% | 117 |
| Jan 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.05% | 788 |
| Dec 31, 2025 | 21.65 | 22.24 | 21.65 | 22.24 | 22.24 | -0.05% | 1,122 |
| Dec 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.58% | 169 |
| Dec 26, 2025 | 22.00 | 22.00 | 21.69 | 21.69 | 21.69 | -1.41% | 204 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% | 220 |
| Dec 23, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.07% | 359 |
| Dec 22, 2025 | 21.70 | 22.14 | 21.70 | 22.14 | 22.14 | -6.80% | 1,219 |
| Dec 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.71% | 370 |
| Dec 17, 2025 | 24.15 | 24.15 | 22.90 | 22.90 | 22.90 | 2.23% | 1,109 |
| Dec 16, 2025 | 22.85 | 22.85 | 22.40 | 22.40 | 22.40 | 2.52% | 875 |
| Dec 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2.28% | 182 |
| Dec 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.01% | 115 |
| Dec 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 141 |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | 161 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -7.17% | 453 |
| Dec 5, 2025 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 6.28% | 1,645 |
| Dec 4, 2025 | 21.67 | 21.67 | 21.64 | 21.64 | 21.64 | -2.28% | 4,371 |
| Dec 3, 2025 | 22.80 | 22.80 | 21.64 | 22.14 | 22.14 | 2.33% | 1,333 |
| Dec 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -3.18% | 101 |
| Dec 1, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.36% | 237 |
| Nov 26, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 4.80% | 546 |
| Nov 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.12% | 600 |
| Nov 18, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -4.25% | 3,260 |
| Nov 17, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -3.62% | 253 |