Subaru Corporation (FUJHF)
OTCMKTS
· Delayed Price · Currency is USD
16.88
+0.63 (3.85%)
Jul 2, 2025, 10:58 AM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 3.85% | 400 |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 800 |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -5.11% | 245 |
| Jun 27, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 156 |
| Jun 26, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 5.38% | 835 |
| Jun 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 28 |
| Jun 24, 2025 | 16.81 | 16.81 | 16.25 | 16.25 | 16.25 | -4.41% | 567 |
| Jun 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% | 1,374 |
| Jun 20, 2025 | 17.50 | 17.50 | 17.04 | 17.04 | 17.04 | -1.36% | 1,054 |
| Jun 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 1,153 |
| Jun 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 1 |
| Jun 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.46% | 100 |
| Jun 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 16 |
| Jun 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.73% | 13,182 |
| 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 |