Subaru Corporation (FUJHF)
OTCMKTS · Delayed Price · Currency is USD
19.50
-2.50 (-11.36%)
Jan 30, 2026, 9:30 AM EST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.10 | 21.10 | 19.50 | 19.50 | - | - | 575 |
| 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 |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 11.92% | 100 |
| Nov 10, 2025 | 21.53 | 21.53 | 20.55 | 20.55 | 20.55 | -2.47% | 440 |
| Nov 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 5.56% | 269 |
| Nov 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -5.00% | 110 |
| Nov 3, 2025 | 19.70 | 21.01 | 19.70 | 21.01 | 21.01 | 6.65% | 776 |
| Oct 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% | 203 |
| Oct 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -7.91% | 283 |
| Oct 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.10% | 1,135 |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.74% | 505 |
| 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 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | 977 |