Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
7.99
+0.23 (2.96%)
Mar 31, 2026, 3:59 PM EST
FUJHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.67 | 7.99 | 7.67 | 7.98 | 7.98 | 2.84% | 351,582 |
| Mar 30, 2026 | 7.65 | 7.90 | 7.65 | 7.76 | 7.76 | -1.25% | 276,518 |
| Mar 27, 2026 | 7.83 | 7.95 | 7.75 | 7.86 | 7.86 | -0.91% | 371,688 |
| Mar 26, 2026 | 7.90 | 8.09 | 7.90 | 7.93 | 7.93 | -1.98% | 262,385 |
| Mar 25, 2026 | 7.81 | 8.15 | 7.81 | 8.09 | 8.09 | 0.37% | 435,241 |
| Mar 24, 2026 | 8.38 | 8.38 | 7.76 | 8.06 | 8.06 | 0.75% | 497,888 |
| Mar 23, 2026 | 7.80 | 8.08 | 7.80 | 8.00 | 8.00 | 2.56% | 345,932 |
| Mar 20, 2026 | 8.05 | 8.05 | 7.78 | 7.80 | 7.80 | -2.38% | 573,629 |
| Mar 19, 2026 | 8.12 | 8.20 | 7.90 | 7.99 | 7.99 | 0.38% | 181,608 |
| Mar 18, 2026 | 8.10 | 8.39 | 7.96 | 7.96 | 7.96 | -2.33% | 186,204 |
| Mar 17, 2026 | 8.29 | 8.29 | 8.04 | 8.15 | 8.15 | 0.27% | 345,847 |
| Mar 16, 2026 | 8.09 | 8.14 | 8.08 | 8.13 | 8.13 | 0.11% | 310,302 |
| Mar 13, 2026 | 8.30 | 8.42 | 8.10 | 8.12 | 8.12 | -3.11% | 324,118 |
| Mar 12, 2026 | 8.30 | 8.60 | 8.30 | 8.38 | 8.38 | -0.89% | 279,841 |
| Mar 11, 2026 | 8.77 | 8.77 | 8.40 | 8.46 | 8.46 | -1.00% | 157,134 |
| Mar 10, 2026 | 8.34 | 8.72 | 8.34 | 8.54 | 8.54 | -0.23% | 437,670 |
| Mar 9, 2026 | 8.25 | 8.58 | 8.20 | 8.56 | 8.56 | 2.39% | 290,184 |
| Mar 6, 2026 | 8.48 | 8.50 | 8.24 | 8.36 | 8.36 | -0.24% | 297,384 |
| Mar 5, 2026 | 8.40 | 8.75 | 8.35 | 8.38 | 8.38 | -4.12% | 517,468 |
| Mar 4, 2026 | 8.42 | 8.74 | 8.42 | 8.74 | 8.74 | 1.75% | 855,434 |
| Mar 3, 2026 | 8.13 | 8.65 | 8.13 | 8.59 | 8.59 | -5.50% | 503,231 |
| Mar 2, 2026 | 9.09 | 9.36 | 9.02 | 9.09 | 9.09 | -3.09% | 247,788 |
| Feb 27, 2026 | 9.40 | 9.44 | 9.36 | 9.38 | 9.38 | -1.16% | 271,116 |
| Feb 26, 2026 | 9.80 | 9.80 | 9.40 | 9.49 | 9.49 | -0.52% | 142,981 |
| Feb 25, 2026 | 9.25 | 9.59 | 9.25 | 9.54 | 9.54 | 1.06% | 168,883 |
| Feb 24, 2026 | 9.50 | 9.65 | 9.36 | 9.44 | 9.44 | -2.78% | 211,633 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.70 | 9.71 | 9.71 | -0.26% | 126,332 |
| Feb 20, 2026 | 9.85 | 9.95 | 9.64 | 9.74 | 9.74 | -1.17% | 112,171 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -0.95% | 118,475 |
| Feb 18, 2026 | 9.97 | 10.00 | 9.93 | 9.94 | 9.94 | -1.05% | 190,560 |
| Feb 17, 2026 | 10.15 | 10.25 | 10.01 | 10.05 | 10.05 | -3.27% | 168,813 |
| Feb 13, 2026 | 9.92 | 10.39 | 9.92 | 10.39 | 10.39 | 2.67% | 115,950 |
| Feb 12, 2026 | 10.23 | 10.24 | 10.12 | 10.12 | 10.12 | -0.93% | 102,300 |
| Feb 11, 2026 | 10.24 | 10.28 | 10.18 | 10.22 | 10.22 | 0.25% | 99,032 |
| Feb 10, 2026 | 9.87 | 10.26 | 9.87 | 10.19 | 10.19 | 3.45% | 145,070 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.35 | 9.85 | 9.85 | -6.90% | 275,545 |
| Feb 6, 2026 | 10.75 | 10.82 | 10.55 | 10.58 | 10.58 | -5.45% | 223,837 |
| Feb 5, 2026 | 11.40 | 11.43 | 11.19 | 11.19 | 11.19 | -1.24% | 254,303 |
| Feb 4, 2026 | 11.00 | 11.43 | 10.92 | 11.33 | 11.33 | 3.47% | 99,052 |
| Feb 3, 2026 | 11.45 | 11.45 | 10.83 | 10.95 | 10.95 | 0.74% | 83,019 |
| Feb 2, 2026 | 10.82 | 10.90 | 10.82 | 10.87 | 10.87 | 1.21% | 49,548 |
| Jan 30, 2026 | 10.70 | 10.80 | 10.50 | 10.74 | 10.74 | 1.42% | 98,355 |
| Jan 29, 2026 | 10.63 | 10.70 | 10.45 | 10.59 | 10.59 | 1.53% | 48,714 |
| Jan 28, 2026 | 10.39 | 10.47 | 10.34 | 10.43 | 10.43 | -0.76% | 145,983 |
| Jan 27, 2026 | 10.50 | 10.54 | 10.44 | 10.51 | 10.51 | 0.77% | 98,111 |
| Jan 26, 2026 | 10.21 | 10.77 | 10.21 | 10.43 | 10.43 | -2.07% | 92,628 |
| Jan 23, 2026 | 10.63 | 10.86 | 10.61 | 10.65 | 10.65 | -3.18% | 75,570 |
| Jan 22, 2026 | 10.91 | 11.01 | 10.84 | 11.00 | 11.00 | 0.92% | 60,617 |
| Jan 21, 2026 | 10.90 | 11.20 | 10.50 | 10.90 | 10.90 | 1.96% | 127,599 |
| Jan 20, 2026 | 10.40 | 11.24 | 10.40 | 10.69 | 10.69 | -4.34% | 91,435 |