Skip to main content
Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
8.89
-0.28 (-3.05%)
Sep 27, 2024, 3:32 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20249.169.268.808.808.80-3.93%89,741
Sep 26, 20249.009.239.009.169.163.39%98,049
Sep 25, 20248.968.968.758.868.862.19%147,811
Sep 24, 20248.508.788.508.678.670.23%324,638
Sep 23, 20248.258.748.258.658.650.23%276,943
Sep 20, 20248.368.668.368.638.63-0.35%168,900
Sep 19, 20248.918.918.618.668.662.49%170,306
Sep 18, 20248.718.718.388.458.450.60%175,337
Sep 17, 20248.628.628.358.408.40-2.55%336,600
Sep 16, 20248.408.688.408.628.621.17%336,900
Sep 13, 20248.458.558.458.528.52-1.05%208,700
Sep 12, 20248.958.958.508.618.61-0.12%170,218
Sep 11, 20248.508.808.348.628.62-1.15%211,700
Sep 10, 20248.788.788.608.728.72-1.47%310,422
Sep 9, 20249.179.178.768.858.851.03%356,931
Sep 6, 20249.129.298.738.768.76-3.84%105,600
Sep 5, 20248.909.358.909.119.111.22%195,200
Sep 4, 20249.209.369.009.009.00-2.39%200,203
Sep 3, 20249.489.719.229.229.22-3.05%92,400
Aug 30, 20249.349.529.349.519.511.82%325,813
Aug 29, 20249.069.509.069.349.340.21%71,100
Aug 28, 20249.509.509.279.329.32-0.53%67,419
Aug 27, 20249.279.409.279.379.372.63%154,018
Aug 26, 20249.459.509.129.139.13-2.98%152,600
Aug 23, 20249.029.439.029.419.412.28%162,200
Aug 22, 20249.309.329.189.209.20-170,200
Aug 21, 20249.319.359.209.209.20-0.76%63,800
Aug 20, 20249.309.349.239.279.27-0.22%100,636
Aug 19, 20248.909.348.909.299.291.98%374,500
Aug 16, 20249.309.309.089.119.11-2.46%169,800
Aug 15, 20249.089.369.089.349.347.48%163,700
Aug 14, 20248.828.828.578.698.691.88%154,200
Aug 13, 20248.768.768.328.538.532.90%279,104
Aug 12, 20248.568.568.258.298.290.73%244,300
Aug 9, 20248.568.578.168.238.23-3.18%278,400
Aug 8, 20248.188.608.188.508.505.46%176,939
Aug 7, 20248.718.718.068.068.061.51%243,245
Aug 6, 20248.008.327.877.947.94-2.82%588,911
Aug 5, 20247.708.337.638.178.17-5.66%361,300
Aug 2, 20249.089.088.538.668.66-4.94%626,800
Aug 1, 20249.559.559.059.119.11-5.60%121,100
Jul 31, 20249.509.779.509.659.651.26%112,800
Jul 30, 20249.779.779.509.539.530.95%320,215
Jul 29, 20249.209.789.209.449.44-297,400
Jul 26, 20249.409.689.099.449.440.43%165,732
Jul 25, 20249.689.689.289.409.40-1.98%158,200
Jul 24, 20249.669.859.549.599.59-3.91%144,329
Jul 23, 202410.3210.329.979.989.98-0.10%119,100
Jul 22, 20249.9310.009.659.999.990.50%221,854
Jul 19, 202410.0710.079.939.949.94-2.07%76,262
Jul 18, 202410.2110.3210.1210.1510.15-1.65%87,372
Jul 17, 202410.3010.6910.3010.3210.32-3.82%80,139
Jul 16, 202410.5210.7310.5210.7310.73-0.65%61,710
Jul 15, 202410.7410.8010.6610.8010.800.56%39,786
Jul 12, 202410.9410.9410.6810.7410.74-1.29%66,980
Jul 11, 202410.9010.9510.7410.8810.880.83%116,132
Jul 10, 202410.5210.8010.5210.7910.791.98%65,299
Jul 9, 202410.5010.6510.4910.5810.58-1.86%57,190
Jul 8, 202410.9010.9010.7710.7810.78-0.55%88,224
Jul 5, 202410.9910.9910.7510.8410.84-1.45%54,294
Jul 3, 202410.8411.0010.7111.0011.002.33%32,749
Jul 2, 202410.7210.7510.6410.7510.752.28%96,506
Jul 1, 202410.1510.6210.1510.5110.51-1.31%110,201
Jun 28, 202410.5510.6710.5510.6510.651.14%134,061
Jun 27, 202410.5410.6010.5010.5310.53-0.28%39,792
Jun 26, 202410.7010.7010.5110.5610.56-2.22%50,678
Jun 25, 202410.6010.8210.6010.8010.802.18%92,247
Jun 24, 202410.3710.5710.3710.5710.570.96%152,514
Jun 21, 202410.5010.5010.4510.4710.47-1.51%100,059
Jun 20, 202410.9010.9010.5010.6310.63-0.37%137,225
Jun 18, 202410.9410.9410.4710.6710.672.50%177,067
Jun 17, 202410.3010.4210.3010.4110.410.77%93,716
Jun 14, 202410.5010.5810.2610.3310.33-2.27%167,481
Jun 13, 202410.8610.8610.5210.5710.57-2.67%146,069
Jun 12, 202410.8510.9710.8410.8610.861.21%121,109
Jun 11, 202410.9010.9010.6910.7310.73-1.56%251,768
Jun 10, 202410.7810.9110.7810.9010.901.11%45,600
Jun 7, 202410.6010.8610.6010.7810.780.84%73,550
Jun 6, 202410.6710.7010.6510.6910.69-1.47%79,422
Jun 5, 202411.0811.0810.7710.8510.85-2.08%98,172
Jun 4, 202411.0711.1911.0111.0811.08-1.51%145,183
Jun 3, 202411.2011.2711.0411.2511.251.35%84,512
May 31, 202411.1011.1411.0111.1011.100.91%90,197
May 30, 202411.0211.0710.9711.0011.002.52%57,699
May 29, 202410.4610.9810.4610.7310.73-1.65%76,014
May 28, 202410.8210.9410.8210.9110.913.31%254,265
May 24, 202410.2310.6010.2010.5610.561.05%59,136
May 23, 202410.3010.6810.3010.4510.45-1.60%74,071
May 22, 202410.6410.8610.6010.6210.62-0.19%72,750
May 21, 202410.6411.0010.6410.6410.640.38%48,324
May 20, 202410.5010.6310.4610.6010.602.71%53,001
May 17, 202410.7310.7310.2910.3210.32-1.24%78,584
May 16, 202410.6010.6010.3910.4510.45-1.97%44,313
May 15, 202410.5510.6910.5510.6610.661.04%35,508
May 14, 202410.7810.7810.3410.5510.553.13%54,185
May 13, 202410.5310.5310.2010.2310.23-3.76%87,965
May 10, 202410.7010.7810.5910.6310.63-1.12%33,889
May 9, 202411.0111.0110.6810.7510.750.09%99,349
May 8, 202410.9110.9110.6610.7410.74-1.56%42,915
May 7, 202410.8811.0010.8810.9110.91-2.15%102,335