Subaru Corporation (FUJHF)
OTCMKTS · Delayed Price · Currency is USD
21.11
-0.13 (-0.60%)
Sep 15, 2025, 3:31 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | 2 |
| Sep 11, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.01% | 13 |
| Sep 10, 2025 | 20.04 | 21.23 | 20.04 | 21.23 | 21.23 | 1.10% | 1,121 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 272 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 4, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 3.70% | 338 |
| Sep 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.57% | 229 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 374 |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 125 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 13 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 9 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 15 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 70 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 260 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.73% | 282 |
| Aug 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - | 174 |
| Aug 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 6.27% | 285 |
| Aug 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 50 |
| Aug 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.68% | 339 |
| Aug 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.05% | 250 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 207 |
| Aug 8, 2025 | 19.73 | 20.60 | 19.73 | 20.60 | 20.60 | 7.68% | 2,302 |
| Aug 7, 2025 | 19.30 | 19.81 | 19.13 | 19.13 | 19.13 | 4.82% | 3,598 |
| Aug 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Aug 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 25 |
| Aug 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 109 |
| Aug 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -5.78% | 306 |
| Jul 31, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% | 169 |
| Jul 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | 5 |
| Jul 29, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | 2,000 |
| Jul 28, 2025 | 19.50 | 19.50 | 19.27 | 19.27 | 19.27 | -1.18% | 752 |
| Jul 25, 2025 | 18.95 | 19.50 | 18.95 | 19.50 | 19.50 | -4.41% | 690 |
| Jul 24, 2025 | 20.28 | 20.45 | 20.28 | 20.40 | 20.40 | 2.00% | 347 |
| Jul 23, 2025 | 19.81 | 20.00 | 19.79 | 20.00 | 20.00 | 16.69% | 919 |
| Jul 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.06% | 1,265 |
| Jul 21, 2025 | 18.80 | 18.80 | 17.50 | 17.50 | 17.50 | 7.69% | 1,000 |
| Jul 18, 2025 | 17.15 | 18.70 | 16.25 | 16.25 | 16.25 | -7.14% | 1,003 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.04% | 100 |
| Jul 16, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 108 |
| Jul 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 157 |
| Jul 11, 2025 | 17.33 | 17.50 | 17.15 | 17.15 | 17.15 | -1.62% | 1,328 |
| Jul 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.83% | 1,500 |
| Jul 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.23% | 1,300 |
| Jul 8, 2025 | 17.00 | 17.33 | 17.00 | 17.33 | 17.33 | 1.94% | 3,080 |
| Jul 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 586 |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.70% | 1,068 |