Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
10.59
-0.08 (-0.75%)
Jan 8, 2026, 2:23 PM EST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.53 | 10.59 | 10.50 | 10.58 | - | -0.84% | 3,001 |
| Jan 7, 2026 | 10.64 | 10.70 | 10.64 | 10.67 | 10.67 | -0.23% | 136,745 |
| Jan 6, 2026 | 10.90 | 10.90 | 10.68 | 10.70 | 10.70 | -3.12% | 91,261 |
| Jan 5, 2026 | 10.90 | 11.05 | 10.90 | 11.04 | 11.04 | 2.03% | 36,363 |
| Jan 2, 2026 | 10.44 | 11.00 | 10.44 | 10.82 | 10.82 | 0.84% | 85,314 |
| Dec 31, 2025 | 10.75 | 10.79 | 10.73 | 10.73 | 10.73 | -0.79% | 61,338 |
| Dec 30, 2025 | 10.50 | 10.87 | 10.50 | 10.82 | 10.82 | -0.05% | 135,616 |
| Dec 29, 2025 | 10.42 | 11.03 | 10.42 | 10.82 | 10.82 | -0.18% | 34,446 |
| Dec 26, 2025 | 10.85 | 10.85 | 10.81 | 10.84 | 10.84 | -0.46% | 39,361 |
| Dec 24, 2025 | 11.00 | 11.04 | 10.83 | 10.89 | 10.89 | -0.73% | 16,976 |
| Dec 23, 2025 | 11.20 | 11.25 | 10.95 | 10.97 | 10.97 | -2.05% | 69,911 |
| Dec 22, 2025 | 10.91 | 11.25 | 10.91 | 11.20 | 11.20 | 0.95% | 34,191 |
| Dec 19, 2025 | 10.56 | 11.12 | 10.56 | 11.10 | 11.10 | 0.32% | 45,883 |
| Dec 18, 2025 | 11.15 | 11.18 | 11.05 | 11.06 | 11.06 | -0.45% | 23,154 |
| Dec 17, 2025 | 11.68 | 11.68 | 11.00 | 11.11 | 11.11 | -2.37% | 49,282 |
| Dec 16, 2025 | 11.39 | 11.48 | 11.35 | 11.38 | 11.38 | -0.96% | 44,437 |
| Dec 15, 2025 | 11.49 | 11.51 | 11.35 | 11.49 | 11.49 | 3.23% | 56,516 |
| Dec 12, 2025 | 11.00 | 11.16 | 11.00 | 11.13 | 11.13 | -0.09% | 42,609 |
| Dec 11, 2025 | 11.12 | 11.14 | 11.08 | 11.14 | 11.14 | 1.92% | 28,017 |
| Dec 10, 2025 | 10.90 | 11.00 | 10.85 | 10.93 | 10.93 | 1.58% | 42,618 |
| Dec 9, 2025 | 10.37 | 10.80 | 10.37 | 10.76 | 10.76 | 2.40% | 49,848 |
| Dec 8, 2025 | 10.35 | 10.72 | 10.35 | 10.51 | 10.51 | -1.98% | 53,111 |
| Dec 5, 2025 | 10.65 | 10.73 | 10.65 | 10.72 | 10.72 | -0.16% | 99,340 |
| Dec 4, 2025 | 10.65 | 10.97 | 10.55 | 10.74 | 10.74 | 2.60% | 107,614 |
| Dec 3, 2025 | 10.91 | 10.91 | 10.39 | 10.47 | 10.47 | -2.78% | 178,256 |
| Dec 2, 2025 | 10.63 | 10.84 | 10.63 | 10.76 | 10.76 | -2.41% | 107,629 |
| Dec 1, 2025 | 10.64 | 11.07 | 10.64 | 11.03 | 11.03 | -1.08% | 26,670 |
| Nov 28, 2025 | 11.03 | 11.17 | 11.03 | 11.15 | 11.15 | -0.36% | 21,621 |
| Nov 26, 2025 | 10.88 | 11.24 | 10.88 | 11.19 | 11.19 | 1.00% | 23,054 |
| Nov 25, 2025 | 11.00 | 11.08 | 10.69 | 11.08 | 11.08 | 1.27% | 57,808 |
| Nov 24, 2025 | 10.61 | 10.97 | 10.61 | 10.94 | 10.94 | 0.55% | 88,028 |
| Nov 21, 2025 | 10.79 | 10.99 | 10.77 | 10.88 | 10.88 | 5.53% | 106,701 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.29 | 10.31 | 10.31 | -3.55% | 121,287 |
| Nov 19, 2025 | 10.65 | 10.74 | 10.65 | 10.69 | 10.69 | - | 768,360 |
| Nov 18, 2025 | 10.45 | 10.73 | 10.45 | 10.69 | 10.69 | -2.51% | 56,144 |
| Nov 17, 2025 | 11.10 | 11.40 | 10.93 | 10.97 | 10.97 | -4.32% | 379,371 |
| Nov 14, 2025 | 11.07 | 11.50 | 11.07 | 11.46 | 11.46 | 2.32% | 25,181 |
| Nov 13, 2025 | 11.31 | 11.33 | 11.19 | 11.20 | 11.20 | -1.41% | 35,186 |
| Nov 12, 2025 | 11.40 | 11.42 | 11.35 | 11.36 | 11.36 | 0.93% | 38,894 |
| Nov 11, 2025 | 10.80 | 11.27 | 10.80 | 11.26 | 11.26 | 4.50% | 79,098 |
| Nov 10, 2025 | 11.00 | 11.00 | 10.68 | 10.77 | 10.77 | - | 33,204 |
| Nov 7, 2025 | 10.55 | 10.77 | 10.55 | 10.77 | 10.77 | 2.09% | 77,593 |
| Nov 6, 2025 | 10.40 | 11.00 | 10.40 | 10.55 | 10.55 | -0.85% | 315,295 |
| Nov 5, 2025 | 10.43 | 10.64 | 10.43 | 10.64 | 10.64 | -0.09% | 35,651 |
| Nov 4, 2025 | 10.60 | 10.75 | 10.41 | 10.65 | 10.65 | 0.47% | 155,827 |
| Nov 3, 2025 | 10.42 | 10.69 | 10.24 | 10.60 | 10.60 | - | 46,585 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.54 | 10.60 | 10.60 | -1.40% | 47,502 |
| Oct 30, 2025 | 10.79 | 10.82 | 10.75 | 10.75 | 10.75 | 0.09% | 152,522 |
| Oct 29, 2025 | 10.40 | 10.79 | 10.40 | 10.74 | 10.74 | -1.38% | 316,164 |
| Oct 28, 2025 | 10.45 | 10.89 | 10.45 | 10.89 | 10.89 | -0.46% | 287,351 |