Subaru Corporation (FUJHF)
OTCMKTS · Delayed Price · Currency is USD
20.05
-0.70 (-3.39%)
Oct 17, 2025, 12:23 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.39% | 165 |
| Oct 16, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 4.55% | 965 |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 1 |
| Oct 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | 977 |
| Oct 13, 2025 | 18.35 | 20.00 | 18.35 | 20.00 | 20.00 | 2.09% | 779 |
| Oct 10, 2025 | 20.00 | 20.00 | 19.59 | 19.59 | 19.59 | -4.58% | 2,500 |
| Oct 9, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% | 1,200 |
| Oct 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 91 |
| Oct 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 3.50% | 318 |
| Oct 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.11% | 110 |
| Oct 3, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.46% | 127 |
| Oct 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 244 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.35% | 1,387 |
| Sep 29, 2025 | 20.00 | 20.94 | 19.81 | 20.78 | 20.78 | 3.90% | 2,172 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6 |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 73 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.63% | 20,686 |
| Sep 23, 2025 | 20.88 | 20.88 | 20.16 | 20.54 | 20.54 | -0.05% | 1,556 |
| Sep 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.20% | 1,517 |
| Sep 19, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | 10 |
| Sep 18, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | 8 |
| Sep 17, 2025 | 20.62 | 21.23 | 20.41 | 21.23 | 21.23 | 2.36% | 2,088 |
| Sep 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.31% | 665 |
| Sep 15, 2025 | 20.62 | 21.23 | 20.62 | 21.23 | 21.23 | -0.01% | 4,250 |
| 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 |