Subaru Corporation (FUJHY)
OTCMKTS
· Delayed Price · Currency is USD
8.50
-0.14 (-1.62%)
Jul 1, 2025, 9:42 AM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 8.80 | 8.85 | 8.77 | 8.83 | 8.83 | 0.68% | 46,752 |
| Jun 10, 2025 | 8.88 | 8.99 | 8.75 | 8.77 | 8.77 | 0.29% | 65,590 |
| Jun 9, 2025 | 9.14 | 9.14 | 8.46 | 8.75 | 8.75 | -0.29% | 188,392 |
| Jun 6, 2025 | 8.60 | 8.78 | 8.60 | 8.77 | 8.77 | 1.62% | 55,669 |
| Jun 5, 2025 | 8.92 | 8.93 | 8.61 | 8.63 | 8.63 | -4.11% | 111,645 |
| Jun 4, 2025 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | -2.17% | 109,638 |
| Jun 3, 2025 | 9.10 | 9.24 | 9.10 | 9.20 | 9.20 | 0.33% | 104,940 |
| Jun 2, 2025 | 9.28 | 9.28 | 9.07 | 9.17 | 9.17 | - | 62,331 |
| May 30, 2025 | 9.00 | 9.18 | 8.97 | 9.17 | 9.17 | -0.97% | 41,009 |
| May 29, 2025 | 9.39 | 9.39 | 9.19 | 9.26 | 9.26 | 1.69% | 81,522 |
| May 28, 2025 | 8.90 | 9.23 | 8.85 | 9.11 | 9.11 | -2.30% | 69,627 |
| May 27, 2025 | 8.95 | 9.33 | 8.95 | 9.32 | 9.32 | 3.21% | 63,442 |
| May 23, 2025 | 9.15 | 9.15 | 8.99 | 9.03 | 9.03 | -0.33% | 27,188 |
| May 22, 2025 | 9.05 | 9.08 | 9.01 | 9.06 | 9.06 | -0.92% | 122,983 |
| May 21, 2025 | 9.15 | 9.24 | 8.90 | 9.14 | 9.14 | 0.31% | 297,134 |
| May 20, 2025 | 9.00 | 9.16 | 8.81 | 9.12 | 9.12 | 1.27% | 47,170 |
| May 19, 2025 | 9.00 | 9.36 | 8.96 | 9.00 | 9.00 | 0.13% | 60,503 |
| May 16, 2025 | 8.73 | 8.99 | 8.73 | 8.99 | 8.99 | 2.28% | 123,897 |
| May 15, 2025 | 9.00 | 9.00 | 8.72 | 8.79 | 8.79 | -3.57% | 73,414 |
| May 14, 2025 | 8.99 | 9.25 | 8.84 | 9.12 | 9.12 | -4.35% | 104,495 |
| May 13, 2025 | 9.94 | 9.94 | 9.49 | 9.53 | 9.53 | 0.32% | 102,224 |
| May 12, 2025 | 9.58 | 9.58 | 9.12 | 9.50 | 9.50 | 4.17% | 211,189 |
| May 9, 2025 | 9.02 | 9.20 | 9.02 | 9.12 | 9.12 | 0.66% | 96,483 |
| May 8, 2025 | 8.81 | 9.18 | 8.81 | 9.06 | 9.06 | 1.46% | 97,502 |
| May 7, 2025 | 9.12 | 9.12 | 8.83 | 8.93 | 8.93 | -1.98% | 121,726 |
| May 6, 2025 | 9.14 | 9.16 | 9.10 | 9.11 | 9.11 | -0.76% | 52,818 |
| May 5, 2025 | 9.51 | 9.51 | 9.00 | 9.18 | 9.18 | 0.49% | 66,112 |
| May 2, 2025 | 9.10 | 9.27 | 9.05 | 9.14 | 9.14 | 1.50% | 121,165 |
| May 1, 2025 | 9.00 | 9.08 | 8.93 | 9.00 | 9.00 | -0.66% | 155,296 |
| Apr 30, 2025 | 9.20 | 9.33 | 8.93 | 9.06 | 9.06 | -2.37% | 66,710 |
| Apr 29, 2025 | 9.20 | 9.58 | 9.20 | 9.28 | 9.28 | 0.71% | 54,357 |
| Apr 28, 2025 | 9.16 | 9.25 | 9.16 | 9.22 | 9.22 | 0.60% | 62,647 |
| Apr 25, 2025 | 8.77 | 9.16 | 8.77 | 9.16 | 9.16 | 1.55% | 120,687 |
| Apr 24, 2025 | 9.17 | 9.17 | 8.83 | 9.02 | 9.02 | 2.50% | 130,765 |
| Apr 23, 2025 | 8.82 | 8.93 | 8.75 | 8.80 | 8.80 | 1.50% | 174,709 |
| Apr 22, 2025 | 8.83 | 8.83 | 8.23 | 8.67 | 8.67 | 2.00% | 191,649 |
| Apr 21, 2025 | 8.76 | 8.82 | 8.18 | 8.50 | 8.50 | -1.96% | 89,328 |
| Apr 17, 2025 | 8.70 | 8.74 | 8.30 | 8.67 | 8.67 | 2.36% | 98,659 |