Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
10.01
+0.21 (2.17%)
Oct 14, 2025, 3:59 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.75 | 10.07 | 9.75 | 10.01 | 10.01 | 2.17% | 107,851 |
| Oct 13, 2025 | 9.69 | 9.80 | 9.66 | 9.80 | 9.80 | 2.19% | 71,556 |
| Oct 10, 2025 | 9.75 | 10.12 | 9.59 | 9.59 | 9.59 | -5.33% | 94,883 |
| Oct 9, 2025 | 10.00 | 10.21 | 9.95 | 10.13 | 10.13 | -1.17% | 119,526 |
| Oct 8, 2025 | 10.17 | 10.37 | 10.17 | 10.25 | 10.25 | -0.97% | 68,246 |
| Oct 7, 2025 | 9.93 | 10.38 | 9.93 | 10.35 | 10.35 | 0.58% | 111,259 |
| Oct 6, 2025 | 10.01 | 10.32 | 10.01 | 10.29 | 10.29 | 2.80% | 52,413 |
| Oct 3, 2025 | 9.98 | 10.01 | 9.94 | 10.01 | 10.01 | 1.44% | 48,573 |
| Oct 2, 2025 | 9.99 | 10.00 | 9.82 | 9.87 | 9.87 | -2.30% | 66,623 |
| Oct 1, 2025 | 9.75 | 10.16 | 9.75 | 10.10 | 10.10 | -0.10% | 40,838 |
| Sep 30, 2025 | 10.36 | 10.36 | 10.07 | 10.11 | 10.11 | -2.32% | 54,844 |
| Sep 29, 2025 | 10.32 | 10.38 | 10.22 | 10.35 | 10.35 | 0.19% | 25,144 |
| Sep 26, 2025 | 10.32 | 10.38 | 10.32 | 10.33 | 10.33 | -0.19% | 42,506 |
| Sep 25, 2025 | 10.38 | 10.38 | 10.20 | 10.35 | 10.35 | -0.29% | 53,203 |
| Sep 24, 2025 | 10.04 | 10.43 | 10.04 | 10.38 | 10.38 | -0.38% | 132,340 |
| Sep 23, 2025 | 10.07 | 10.50 | 10.07 | 10.42 | 10.42 | -0.67% | 170,392 |
| Sep 22, 2025 | 10.20 | 10.89 | 10.20 | 10.49 | 10.49 | 1.35% | 36,879 |
| Sep 19, 2025 | 9.94 | 10.36 | 9.94 | 10.35 | 10.35 | 0.27% | 55,559 |
| Sep 18, 2025 | 9.91 | 10.62 | 9.91 | 10.32 | 10.32 | -2.16% | 98,591 |
| Sep 17, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | 0.05% | 63,833 |
| Sep 16, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.43% | 27,384 |
| Sep 15, 2025 | 10.10 | 10.53 | 10.10 | 10.50 | 10.50 | 0.48% | 84,926 |
| Sep 12, 2025 | 10.54 | 10.64 | 10.45 | 10.45 | 10.45 | -0.90% | 58,975 |
| Sep 11, 2025 | 10.57 | 10.57 | 10.51 | 10.55 | 10.55 | 0.05% | 80,743 |
| Sep 10, 2025 | 10.59 | 10.59 | 10.53 | 10.54 | 10.54 | -1.03% | 23,830 |
| Sep 9, 2025 | 10.63 | 10.75 | 10.58 | 10.65 | 10.65 | 0.47% | 74,807 |
| Sep 8, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 2.61% | 56,766 |
| Sep 5, 2025 | 10.18 | 10.44 | 10.17 | 10.33 | 10.33 | 1.57% | 53,092 |
| Sep 4, 2025 | 10.09 | 10.18 | 10.09 | 10.17 | 10.17 | 1.29% | 60,177 |
| Sep 3, 2025 | 9.93 | 10.07 | 9.93 | 10.04 | 10.04 | 0.20% | 34,036 |
| Sep 2, 2025 | 9.97 | 10.02 | 9.95 | 10.02 | 10.02 | 1.83% | 63,452 |
| Aug 29, 2025 | 10.20 | 10.20 | 9.80 | 9.84 | 9.84 | -2.48% | 42,269 |
| Aug 28, 2025 | 9.72 | 10.09 | 9.72 | 10.09 | 10.09 | 1.15% | 61,262 |
| Aug 27, 2025 | 9.81 | 10.05 | 9.81 | 9.98 | 9.98 | -0.55% | 53,226 |
| Aug 26, 2025 | 10.03 | 10.04 | 9.98 | 10.03 | 10.03 | - | 45,528 |
| Aug 25, 2025 | 10.10 | 10.10 | 10.00 | 10.03 | 10.03 | -0.40% | 44,755 |
| Aug 22, 2025 | 9.71 | 10.14 | 9.71 | 10.07 | 10.07 | 1.67% | 45,995 |
| Aug 21, 2025 | 10.00 | 10.05 | 9.75 | 9.91 | 9.91 | -1.83% | 34,272 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.02 | 10.09 | 10.09 | 0.60% | 25,618 |
| Aug 19, 2025 | 10.10 | 10.10 | 10.00 | 10.03 | 10.03 | 0.10% | 27,741 |
| Aug 18, 2025 | 9.81 | 10.05 | 9.81 | 10.02 | 10.02 | 0.10% | 47,455 |
| Aug 15, 2025 | 10.19 | 10.19 | 9.96 | 10.01 | 10.01 | 1.11% | 20,251 |
| Aug 14, 2025 | 9.82 | 10.04 | 9.56 | 9.90 | 9.90 | -2.22% | 35,717 |
| Aug 13, 2025 | 10.00 | 10.63 | 9.89 | 10.13 | 10.13 | -1.98% | 62,603 |
| Aug 12, 2025 | 10.39 | 10.39 | 10.27 | 10.33 | 10.33 | 0.19% | 82,787 |
| Aug 11, 2025 | 10.37 | 10.39 | 10.27 | 10.31 | 10.31 | 0.34% | 70,213 |
| Aug 8, 2025 | 10.15 | 10.29 | 10.15 | 10.28 | 10.28 | 3.58% | 87,543 |
| Aug 7, 2025 | 9.50 | 9.95 | 9.39 | 9.92 | 9.92 | 4.42% | 573,560 |
| Aug 6, 2025 | 9.84 | 9.84 | 9.10 | 9.50 | 9.50 | 1.17% | 63,653 |
| Aug 5, 2025 | 9.76 | 9.76 | 9.02 | 9.39 | 9.39 | 0.43% | 124,424 |