Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
10.07
+0.17 (1.67%)
Aug 22, 2025, 3:55 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.71 | 10.01 | 9.71 | 10.01 | - | 1.06% | 200 |
| Aug 21, 2025 | 10.00 | 10.05 | 9.75 | 9.91 | 9.91 | -1.83% | 34,272 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.02 | 10.09 | 10.09 | 0.60% | 25,618 |
| Aug 19, 2025 | 10.10 | 10.10 | 10.00 | 10.03 | 10.03 | 0.10% | 27,741 |
| Aug 18, 2025 | 9.81 | 10.05 | 9.81 | 10.02 | 10.02 | 0.10% | 47,455 |
| Aug 15, 2025 | 10.19 | 10.19 | 9.96 | 10.01 | 10.01 | 1.11% | 20,251 |
| Aug 14, 2025 | 9.82 | 10.04 | 9.56 | 9.90 | 9.90 | -2.22% | 35,717 |
| Aug 13, 2025 | 10.00 | 10.63 | 9.89 | 10.13 | 10.13 | -1.98% | 62,603 |
| Aug 12, 2025 | 10.39 | 10.39 | 10.27 | 10.33 | 10.33 | 0.19% | 82,787 |
| Aug 11, 2025 | 10.37 | 10.39 | 10.27 | 10.31 | 10.31 | 0.34% | 70,213 |
| Aug 8, 2025 | 10.15 | 10.29 | 10.15 | 10.28 | 10.28 | 3.58% | 87,543 |
| Aug 7, 2025 | 9.50 | 9.95 | 9.39 | 9.92 | 9.92 | 4.42% | 573,560 |
| Aug 6, 2025 | 9.84 | 9.84 | 9.10 | 9.50 | 9.50 | 1.17% | 63,653 |
| Aug 5, 2025 | 9.76 | 9.76 | 9.02 | 9.39 | 9.39 | 0.43% | 124,424 |
| Aug 4, 2025 | 9.26 | 9.36 | 9.21 | 9.35 | 9.35 | 0.97% | 87,241 |
| Aug 1, 2025 | 9.25 | 9.26 | 9.13 | 9.26 | 9.26 | 0.54% | 92,119 |
| Jul 31, 2025 | 9.00 | 9.25 | 9.00 | 9.21 | 9.21 | -1.50% | 90,727 |
| Jul 30, 2025 | 9.11 | 9.45 | 9.11 | 9.35 | 9.35 | -1.22% | 140,933 |
| Jul 29, 2025 | 9.30 | 9.91 | 9.30 | 9.47 | 9.47 | -0.89% | 163,812 |
| Jul 28, 2025 | 9.63 | 10.07 | 9.42 | 9.55 | 9.55 | -0.31% | 66,743 |
| Jul 25, 2025 | 9.29 | 9.98 | 9.24 | 9.58 | 9.58 | -4.96% | 76,550 |
| Jul 24, 2025 | 10.01 | 10.18 | 10.00 | 10.08 | 10.08 | 0.80% | 210,893 |
| Jul 23, 2025 | 9.75 | 10.05 | 9.75 | 10.00 | 10.00 | 17.44% | 551,732 |
| Jul 22, 2025 | 8.50 | 8.87 | 8.48 | 8.52 | 8.52 | 0.18% | 141,986 |
| Jul 21, 2025 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | 0.71% | 124,917 |
| Jul 18, 2025 | 8.44 | 8.50 | 8.42 | 8.44 | 8.44 | -0.71% | 325,835 |
| Jul 17, 2025 | 8.50 | 8.56 | 8.46 | 8.50 | 8.50 | -0.70% | 187,539 |
| Jul 16, 2025 | 8.64 | 8.70 | 8.51 | 8.56 | 8.56 | -0.93% | 128,479 |
| Jul 15, 2025 | 9.01 | 9.01 | 8.50 | 8.64 | 8.64 | -1.26% | 161,063 |
| Jul 14, 2025 | 9.15 | 9.15 | 8.71 | 8.75 | 8.75 | 0.69% | 188,933 |
| Jul 11, 2025 | 8.60 | 9.00 | 8.58 | 8.69 | 8.69 | 1.16% | 81,028 |
| Jul 10, 2025 | 8.59 | 8.60 | 8.52 | 8.59 | 8.59 | -0.35% | 138,067 |
| Jul 9, 2025 | 8.96 | 8.96 | 8.46 | 8.62 | 8.62 | 1.89% | 140,345 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.45 | 8.46 | 8.46 | 0.59% | 193,557 |
| Jul 7, 2025 | 8.72 | 8.73 | 8.39 | 8.41 | 8.41 | -3.89% | 179,495 |
| Jul 3, 2025 | 8.43 | 9.11 | 8.43 | 8.75 | 8.75 | 2.70% | 42,941 |
| Jul 2, 2025 | 8.31 | 8.56 | 8.31 | 8.52 | 8.52 | 0.24% | 123,410 |
| Jul 1, 2025 | 8.36 | 8.59 | 8.36 | 8.50 | 8.50 | -1.68% | 316,532 |
| Jun 30, 2025 | 9.03 | 9.06 | 8.62 | 8.65 | 8.65 | -3.08% | 137,111 |
| Jun 27, 2025 | 8.57 | 9.00 | 8.57 | 8.92 | 8.92 | 4.18% | 123,104 |
| Jun 26, 2025 | 8.45 | 8.60 | 8.45 | 8.56 | 8.56 | 1.81% | 72,329 |
| Jun 25, 2025 | 8.39 | 8.45 | 8.35 | 8.41 | 8.41 | -0.30% | 80,669 |
| Jun 24, 2025 | 8.31 | 8.50 | 8.31 | 8.44 | 8.44 | -0.88% | 97,147 |
| Jun 23, 2025 | 8.60 | 8.60 | 8.30 | 8.51 | 8.51 | -0.58% | 113,570 |
| Jun 20, 2025 | 8.82 | 8.82 | 8.29 | 8.56 | 8.56 | -2.95% | 161,388 |
| Jun 18, 2025 | 9.00 | 9.28 | 8.81 | 8.82 | 8.82 | 2.80% | 290,060 |
| Jun 17, 2025 | 8.65 | 8.65 | 8.55 | 8.58 | 8.58 | -0.92% | 297,500 |
| Jun 16, 2025 | 8.50 | 8.69 | 8.32 | 8.66 | 8.66 | 0.81% | 125,448 |
| Jun 13, 2025 | 8.80 | 8.80 | 8.58 | 8.59 | 8.59 | -2.61% | 123,442 |
| Jun 12, 2025 | 8.99 | 8.99 | 8.79 | 8.82 | 8.82 | -0.11% | 75,339 |