Subaru Corporation (FUJHY)
OTCMKTS
· Delayed Price · Currency is USD
9.71
+0.01 (0.14%)
Mar 18, 2025, 2:58 PM EST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 9.71 | 9.77 | 9.67 | 9.70 | - | -0.05% | 2,729 |
| Mar 17, 2025 | 9.79 | 9.79 | 9.57 | 9.70 | 9.70 | 1.36% | 655,974 |
| Mar 14, 2025 | 9.73 | 9.73 | 9.45 | 9.57 | 9.57 | 2.68% | 221,981 |
| Mar 13, 2025 | 9.50 | 9.50 | 9.10 | 9.32 | 9.32 | -0.43% | 178,368 |
| Mar 12, 2025 | 9.69 | 9.69 | 9.27 | 9.36 | 9.36 | -3.70% | 124,577 |
| Mar 11, 2025 | 9.61 | 9.80 | 9.61 | 9.72 | 9.72 | 1.89% | 182,108 |
| Mar 10, 2025 | 9.57 | 9.94 | 9.52 | 9.54 | 9.54 | 0.21% | 152,865 |
| Mar 7, 2025 | 9.70 | 9.70 | 9.36 | 9.52 | 9.52 | 3.82% | 96,254 |
| Mar 6, 2025 | 9.33 | 9.39 | 9.17 | 9.17 | 9.17 | -1.45% | 235,039 |
| Mar 5, 2025 | 9.51 | 9.58 | 9.17 | 9.31 | 9.31 | 2.82% | 409,051 |
| Mar 4, 2025 | 9.56 | 9.57 | 8.90 | 9.05 | 9.05 | -2.27% | 601,040 |
| Mar 3, 2025 | 9.70 | 9.70 | 9.20 | 9.26 | 9.26 | 0.65% | 117,551 |
| Feb 28, 2025 | 9.52 | 9.52 | 8.92 | 9.20 | 9.20 | -2.19% | 97,655 |
| Feb 27, 2025 | 9.42 | 9.53 | 9.39 | 9.41 | 9.41 | 3.02% | 107,664 |
| Feb 26, 2025 | 8.92 | 9.58 | 8.92 | 9.13 | 9.13 | 1.90% | 74,867 |
| Feb 25, 2025 | 9.05 | 9.05 | 8.86 | 8.96 | 8.96 | 0.25% | 116,302 |
| Feb 24, 2025 | 8.95 | 9.28 | 8.71 | 8.94 | 8.94 | 0.09% | 130,462 |
| Feb 21, 2025 | 8.85 | 9.26 | 8.85 | 8.93 | 8.93 | 1.13% | 58,261 |
| Feb 20, 2025 | 9.00 | 9.20 | 8.79 | 8.83 | 8.83 | -2.65% | 159,060 |
| Feb 19, 2025 | 9.15 | 9.15 | 9.02 | 9.07 | 9.07 | -1.95% | 359,672 |
| Feb 18, 2025 | 9.56 | 9.62 | 9.19 | 9.25 | 9.25 | -4.05% | 312,549 |
| Feb 14, 2025 | 9.55 | 9.68 | 9.49 | 9.64 | 9.64 | 1.21% | 105,082 |
| Feb 13, 2025 | 9.68 | 9.68 | 9.45 | 9.53 | 9.53 | 2.53% | 169,816 |
| Feb 12, 2025 | 9.63 | 9.63 | 9.20 | 9.29 | 9.29 | -2.00% | 113,377 |
| Feb 11, 2025 | 9.55 | 9.55 | 9.43 | 9.48 | 9.48 | 0.21% | 255,526 |
| Feb 10, 2025 | 9.68 | 9.68 | 9.41 | 9.46 | 9.46 | 0.03% | 538,530 |
| Feb 7, 2025 | 9.59 | 9.67 | 9.35 | 9.46 | 9.46 | 7.83% | 233,296 |
| Feb 6, 2025 | 9.05 | 9.05 | 8.40 | 8.77 | 8.77 | 1.98% | 220,163 |
| Feb 5, 2025 | 8.69 | 8.96 | 8.52 | 8.60 | 8.60 | 1.30% | 139,565 |
| Feb 4, 2025 | 8.50 | 8.57 | 8.45 | 8.49 | 8.49 | 0.83% | 229,748 |
| Feb 3, 2025 | 8.60 | 8.81 | 8.38 | 8.42 | 8.42 | -2.88% | 360,847 |
| Jan 31, 2025 | 8.80 | 8.90 | 8.64 | 8.67 | 8.67 | -2.14% | 280,087 |
| Jan 30, 2025 | 8.64 | 9.00 | 8.63 | 8.86 | 8.86 | 1.72% | 144,203 |
| Jan 29, 2025 | 9.09 | 9.09 | 8.70 | 8.71 | 8.71 | 0.23% | 329,104 |
| Jan 28, 2025 | 8.78 | 9.01 | 8.64 | 8.69 | 8.69 | 1.00% | 244,742 |
| Jan 27, 2025 | 8.55 | 8.99 | 8.55 | 8.60 | 8.60 | -0.92% | 226,049 |
| Jan 24, 2025 | 8.74 | 8.93 | 8.63 | 8.68 | 8.68 | 0.39% | 308,246 |
| Jan 23, 2025 | 8.76 | 8.76 | 8.65 | 8.65 | 8.65 | -0.12% | 368,660 |
| Jan 22, 2025 | 8.93 | 8.93 | 8.60 | 8.66 | 8.66 | 1.64% | 1,533,209 |
| Jan 21, 2025 | 8.36 | 8.53 | 8.23 | 8.52 | 8.52 | 1.91% | 465,427 |
| Jan 17, 2025 | 8.25 | 8.45 | 8.25 | 8.36 | 8.36 | 0.24% | 517,837 |
| Jan 16, 2025 | 8.71 | 8.71 | 8.31 | 8.34 | 8.34 | -1.88% | 139,468 |
| Jan 15, 2025 | 8.41 | 8.53 | 8.40 | 8.50 | 8.50 | 0.95% | 469,827 |
| Jan 14, 2025 | 8.58 | 8.58 | 8.15 | 8.42 | 8.42 | 0.36% | 145,714 |
| Jan 13, 2025 | 8.43 | 8.43 | 8.37 | 8.39 | 8.39 | -0.47% | 200,566 |
| Jan 10, 2025 | 8.55 | 8.55 | 8.38 | 8.43 | 8.43 | -4.96% | 896,051 |
| Jan 8, 2025 | 9.21 | 9.21 | 8.76 | 8.87 | 8.87 | 0.57% | 1,926,969 |
| Jan 7, 2025 | 8.83 | 8.95 | 8.75 | 8.82 | 8.82 | -0.11% | 810,597 |
| Jan 6, 2025 | 9.17 | 9.17 | 8.82 | 8.83 | 8.83 | -1.56% | 648,932 |
| Jan 3, 2025 | 9.07 | 9.07 | 8.94 | 8.97 | 8.97 | - | 382,830 |