Subaru Corporation (FUJHY)
OTCMKTS
· Delayed Price · Currency is USD
9.16
+0.14 (1.55%)
Apr 25, 2025, 3:59 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |