Subaru Corporation (FUJHY)
OTCMKTS
· Delayed Price · Currency is USD
9.00
-0.03 (-0.33%)
May 19, 2025, 4:00 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 8.55 | 8.55 | 8.16 | 8.47 | 8.47 | -0.94% | 204,416 |
| Apr 15, 2025 | 8.21 | 8.68 | 8.21 | 8.55 | 8.55 | 2.40% | 173,674 |
| Apr 14, 2025 | 8.47 | 8.54 | 8.00 | 8.35 | 8.35 | -0.36% | 334,655 |
| Apr 11, 2025 | 7.88 | 8.38 | 7.88 | 8.38 | 8.38 | 4.62% | 383,709 |
| Apr 10, 2025 | 8.44 | 8.50 | 7.87 | 8.01 | 8.01 | -7.83% | 230,661 |
| Apr 9, 2025 | 8.06 | 8.83 | 7.82 | 8.69 | 8.69 | 7.28% | 369,581 |
| Apr 8, 2025 | 8.10 | 8.70 | 8.05 | 8.10 | 8.10 | - | 384,904 |
| Apr 7, 2025 | 7.42 | 8.29 | 7.32 | 8.10 | 8.10 | 3.85% | 784,694 |
| Apr 4, 2025 | 8.01 | 8.20 | 7.77 | 7.80 | 7.80 | -6.59% | 514,396 |
| Apr 3, 2025 | 8.50 | 8.75 | 8.34 | 8.35 | 8.35 | -7.94% | 472,381 |
| Apr 2, 2025 | 8.80 | 9.11 | 8.72 | 9.07 | 9.07 | 2.60% | 101,056 |
| Apr 1, 2025 | 8.83 | 9.22 | 8.74 | 8.84 | 8.84 | -0.79% | 120,725 |
| Mar 31, 2025 | 8.98 | 9.15 | 8.77 | 8.91 | 8.91 | -0.78% | 132,600 |
| Mar 28, 2025 | 9.19 | 9.34 | 8.92 | 8.98 | 8.98 | -3.08% | 179,917 |
| Mar 27, 2025 | 9.10 | 9.50 | 9.10 | 9.27 | 9.27 | -4.58% | 244,707 |
| Mar 26, 2025 | 9.94 | 9.94 | 9.64 | 9.71 | 9.71 | -0.72% | 243,726 |
| Mar 25, 2025 | 10.00 | 10.00 | 9.71 | 9.78 | 9.78 | -0.20% | 62,299 |
| Mar 24, 2025 | 9.61 | 9.83 | 9.61 | 9.80 | 9.80 | 1.98% | 100,470 |
| Mar 21, 2025 | 9.70 | 9.87 | 9.58 | 9.61 | 9.61 | -1.13% | 878,172 |
| Mar 20, 2025 | 9.65 | 9.76 | 9.65 | 9.72 | 9.72 | -1.42% | 93,114 |
| Mar 19, 2025 | 9.78 | 9.89 | 9.75 | 9.86 | 9.86 | 1.44% | 52,685 |
| Mar 18, 2025 | 9.71 | 9.77 | 9.65 | 9.72 | 9.72 | 0.21% | 75,965 |
| 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 |