Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
8.39
+0.02 (0.24%)
Nov 2, 2026, 3:58 PM EST
FUJHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.30 | 8.60 | 8.15 | 8.39 | 8.39 | 0.24% | 78,194 |
| Oct 30, 2026 | 8.28 | 8.40 | 8.14 | 8.37 | 8.37 | 1.33% | 183,731 |
| Oct 29, 2026 | 8.00 | 8.30 | 8.00 | 8.26 | 8.26 | 1.47% | 56,088 |
| Oct 28, 2026 | 8.20 | 8.20 | 8.01 | 8.14 | 8.14 | -1.81% | 79,113 |
| Oct 27, 2026 | 8.27 | 8.34 | 8.27 | 8.29 | 8.29 | -1.31% | 111,250 |
| Oct 26, 2026 | 8.60 | 8.60 | 8.10 | 8.40 | 8.40 | -0.24% | 80,719 |
| Oct 23, 2026 | 8.45 | 8.45 | 8.31 | 8.42 | 8.42 | 0.36% | 86,273 |
| Oct 22, 2026 | 8.10 | 8.41 | 8.10 | 8.39 | 8.39 | 1.70% | 127,270 |
| Oct 21, 2026 | 8.01 | 8.31 | 8.01 | 8.25 | 8.25 | -0.72% | 58,976 |
| Oct 20, 2026 | 8.31 | 8.35 | 8.28 | 8.31 | 8.31 | 0.48% | 319,142 |
| Oct 19, 2026 | 8.04 | 8.37 | 8.04 | 8.27 | 8.27 | - | 81,880 |
| Oct 16, 2026 | 8.11 | 8.37 | 8.11 | 8.27 | 8.27 | 0.61% | 126,180 |
| Oct 15, 2026 | 8.29 | 8.29 | 8.14 | 8.22 | 8.22 | 1.36% | 109,140 |
| Oct 14, 2026 | 8.07 | 8.12 | 8.07 | 8.11 | 8.11 | -0.49% | 252,906 |
| Oct 13, 2026 | 8.26 | 8.26 | 7.88 | 8.15 | 8.15 | 1.88% | 121,660 |
| Oct 12, 2026 | 7.96 | 8.02 | 7.90 | 8.00 | 8.00 | -0.12% | 114,944 |
| Oct 9, 2026 | 8.04 | 8.04 | 7.95 | 8.01 | 8.01 | -0.12% | 183,615 |
| Oct 8, 2026 | 7.77 | 8.04 | 7.77 | 8.02 | 8.02 | 0.88% | 277,700 |
| Oct 7, 2026 | 8.07 | 8.07 | 7.88 | 7.95 | 7.95 | -0.13% | 106,023 |
| Oct 6, 2026 | 7.90 | 7.99 | 7.90 | 7.96 | 7.96 | 0.63% | 185,157 |
| Oct 5, 2026 | 7.77 | 7.95 | 7.77 | 7.91 | 7.91 | 0.64% | 222,628 |
| Oct 2, 2026 | 7.99 | 7.99 | 7.85 | 7.86 | 7.86 | -1.01% | 139,830 |
| Oct 1, 2026 | 7.77 | 8.00 | 7.77 | 7.94 | 7.94 | -0.87% | 226,019 |
| Sep 30, 2026 | 8.33 | 8.33 | 8.00 | 8.01 | 8.01 | -2.32% | 129,046 |
| Sep 29, 2026 | 8.22 | 8.26 | 8.16 | 8.20 | 8.20 | -1.44% | 149,980 |
| Sep 28, 2026 | 8.05 | 8.57 | 8.05 | 8.32 | 8.32 | -0.95% | 105,375 |
| 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 |