Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.17 (2.07%)
At close: Sep 25, 2026
FUJHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.60 | 8.60 | 8.36 | 8.40 | 8.40 | 2.07% | 65,138 |
| Sep 24, 2026 | 8.40 | 8.40 | 8.14 | 8.23 | 8.23 | -0.60% | 231,401 |
| Sep 23, 2026 | 8.18 | 8.60 | 8.18 | 8.28 | 8.28 | -1.08% | 72,960 |
| Sep 22, 2026 | 8.11 | 8.49 | 8.11 | 8.37 | 8.37 | 0.72% | 99,511 |
| Sep 21, 2026 | 8.05 | 8.43 | 8.05 | 8.31 | 8.31 | 0.36% | 58,212 |
| Sep 18, 2026 | 8.45 | 8.45 | 8.26 | 8.28 | 8.28 | -3.50% | 122,587 |
| Sep 17, 2026 | 8.40 | 8.61 | 8.40 | 8.58 | 8.58 | 3.00% | 69,157 |
| Sep 16, 2026 | 8.45 | 8.47 | 8.33 | 8.33 | 8.33 | -1.24% | 79,729 |
| Sep 15, 2026 | 8.15 | 8.54 | 8.15 | 8.44 | 8.44 | -1.23% | 233,074 |
| Sep 14, 2026 | 8.68 | 8.71 | 8.50 | 8.54 | 8.54 | 0.59% | 83,968 |
| Sep 11, 2026 | 8.35 | 8.57 | 8.35 | 8.49 | 8.49 | 3.92% | 577,597 |
| Sep 10, 2026 | 8.23 | 8.24 | 8.16 | 8.17 | 8.17 | -0.49% | 89,115 |
| Sep 9, 2026 | 8.64 | 8.64 | 8.20 | 8.21 | 8.21 | 0.49% | 100,662 |
| Sep 8, 2026 | 8.30 | 8.40 | 7.93 | 8.17 | 8.17 | -2.74% | 125,999 |
| Sep 4, 2026 | 8.77 | 8.77 | 8.11 | 8.40 | 8.40 | -0.47% | 58,521 |
| Sep 3, 2026 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | 0.64% | 422,526 |
| Sep 2, 2026 | 8.36 | 8.39 | 8.30 | 8.39 | 8.39 | -0.04% | 164,795 |
| Sep 1, 2026 | 8.39 | 8.48 | 8.39 | 8.39 | 8.39 | 1.45% | 176,870 |
| Aug 31, 2026 | 8.28 | 8.32 | 8.26 | 8.27 | 8.27 | 0.61% | 113,644 |
| Aug 28, 2026 | 8.30 | 8.30 | 8.20 | 8.22 | 8.22 | 2.11% | 97,325 |
| Aug 27, 2026 | 8.06 | 8.08 | 8.03 | 8.05 | 8.05 | -1.71% | 154,823 |
| Aug 26, 2026 | 8.18 | 8.22 | 8.16 | 8.19 | 8.19 | 0.37% | 165,128 |
| Aug 25, 2026 | 8.46 | 8.49 | 8.12 | 8.16 | 8.16 | -1.57% | 206,846 |
| Aug 24, 2026 | 8.29 | 8.32 | 8.27 | 8.29 | 8.29 | -0.48% | 239,349 |
| Aug 21, 2026 | 8.36 | 8.36 | 8.29 | 8.33 | 8.33 | 1.46% | 137,764 |
| Aug 20, 2026 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | 3.01% | 182,723 |
| Aug 19, 2026 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | -0.38% | 229,339 |
| Aug 18, 2026 | 8.05 | 8.10 | 7.97 | 8.00 | 8.00 | 0.25% | 235,765 |
| Aug 17, 2026 | 8.01 | 8.02 | 7.97 | 7.98 | 7.98 | -0.99% | 108,659 |
| Aug 14, 2026 | 8.10 | 8.12 | 8.05 | 8.06 | 8.06 | 0.50% | 131,326 |
| Aug 13, 2026 | 8.03 | 8.05 | 8.00 | 8.02 | 8.02 | -0.99% | 121,314 |
| Aug 12, 2026 | 8.14 | 8.14 | 8.07 | 8.10 | 8.10 | -0.98% | 192,280 |
| Aug 11, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -0.24% | 209,544 |
| Aug 10, 2026 | 8.19 | 8.23 | 8.18 | 8.20 | 8.20 | 1.11% | 183,447 |
| Aug 7, 2026 | 8.14 | 8.20 | 8.06 | 8.11 | 8.11 | 2.01% | 195,524 |
| Aug 6, 2026 | 7.98 | 8.02 | 7.88 | 7.95 | 7.95 | 2.45% | 1,289,948 |
| Aug 5, 2026 | 8.10 | 8.10 | 7.76 | 7.76 | 7.76 | -6.39% | 813,198 |
| Aug 4, 2026 | 8.16 | 8.32 | 8.09 | 8.29 | 8.29 | 0.61% | 737,526 |
| Aug 3, 2026 | 8.29 | 8.38 | 8.20 | 8.24 | 8.24 | -2.25% | 227,662 |
| Jul 31, 2026 | 8.50 | 8.68 | 8.37 | 8.43 | 8.43 | -3.88% | 182,979 |
| Jul 30, 2026 | 8.71 | 8.78 | 8.65 | 8.77 | 8.77 | 1.62% | 197,415 |
| Jul 29, 2026 | 8.68 | 9.04 | 8.62 | 8.63 | 8.63 | 4.48% | 324,955 |
| Jul 28, 2026 | 8.20 | 8.26 | 8.14 | 8.26 | 8.26 | 2.29% | 687,956 |
| Jul 27, 2026 | 8.18 | 8.18 | 8.05 | 8.08 | 8.08 | 3.39% | 419,126 |
| Jul 24, 2026 | 7.83 | 7.85 | 7.80 | 7.81 | 7.81 | -0.51% | 287,176 |
| Jul 23, 2026 | 7.91 | 7.93 | 7.84 | 7.85 | 7.85 | -0.76% | 431,479 |
| Jul 22, 2026 | 7.90 | 7.94 | 7.88 | 7.91 | 7.91 | -1.00% | 370,934 |
| Jul 21, 2026 | 8.01 | 8.03 | 7.94 | 7.99 | 7.99 | 0.88% | 660,165 |
| Jul 20, 2026 | 8.01 | 8.10 | 7.92 | 7.92 | 7.92 | 1.15% | 1,520,743 |
| Jul 17, 2026 | 7.86 | 8.10 | 7.73 | 7.83 | 7.83 | 1.29% | 338,529 |