Subaru Corporation (FUJHF)
OTCMKTS
· Delayed Price · Currency is USD
17.71
-0.13 (-0.73%)
Jun 12, 2025, 3:22 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 17.81 | 17.84 | 17.81 | 17.84 | 17.84 | 1.86% | 613 |
| Jun 10, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Jun 9, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Jun 6, 2025 | 17.93 | 17.93 | 17.52 | 17.52 | 17.52 | 11.21% | 1,335 |
| Jun 5, 2025 | 17.60 | 17.60 | 15.75 | 15.75 | 15.75 | -18.60% | 1,279 |
| Jun 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 12 |
| Jun 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 30 |
| Jun 2, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 3,652 |
| May 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 65 |
| May 29, 2025 | 19.37 | 19.37 | 19.35 | 19.35 | 19.35 | 3.48% | 617 |
| May 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,025 |
| May 27, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.74% | 511 |
| May 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 10 |
| May 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 6 |
| May 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 1,031 |
| May 20, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | -3.26% | 1,645 |
| May 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.16% | 1,001 |
| May 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 9.33% | 100 |
| May 15, 2025 | 17.72 | 17.72 | 17.58 | 17.58 | 17.58 | -7.85% | 3,301 |
| May 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 1,000 |
| May 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 10 |
| May 12, 2025 | 18.92 | 19.08 | 18.58 | 19.08 | 19.08 | 5.94% | 1,241 |
| May 9, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 3 |
| May 8, 2025 | 17.28 | 18.01 | 17.28 | 18.01 | 18.01 | 4.47% | 489 |
| May 7, 2025 | 17.95 | 17.95 | 17.24 | 17.24 | 17.24 | -4.22% | 2,550 |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.22% | 173 |
| May 5, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -6.25% | 170 |
| May 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 5 |
| May 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2 |
| Apr 29, 2025 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 4.92% | 5,521 |
| Apr 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.66% | 3,115 |
| Apr 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 144 |
| Apr 24, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 100 |
| Apr 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 8.64% | 975 |
| Apr 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.37% | 1,423 |
| Apr 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4 |
| Apr 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4 |
| Apr 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.69% | 200 |
| Apr 15, 2025 | 17.58 | 17.60 | 17.58 | 17.60 | 17.60 | 6.99% | 830 |
| Apr 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 199 |
| Apr 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.38% | 25,468 |
| Apr 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.65% | 173 |
| Apr 9, 2025 | 15.87 | 17.50 | 15.85 | 17.50 | 17.50 | 1.45% | 3,848 |
| Apr 8, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.88% | 306 |
| Apr 7, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 5.56% | 4,079 |
| Apr 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.28% | 13,256 |
| Apr 3, 2025 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | -3.12% | 353 |
| Apr 2, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.59% | 329 |
| Apr 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.90% | 2,008 |