Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
7.77
-0.12 (-1.52%)
Apr 22, 2026, 1:24 PM EST
FUJHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.83 | 7.83 | 7.78 | 7.79 | - | -1.14% | 2,208 |
| Apr 21, 2026 | 8.00 | 8.03 | 7.88 | 7.88 | 7.88 | -2.11% | 183,991 |
| Apr 20, 2026 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | -0.37% | 134,879 |
| Apr 17, 2026 | 7.67 | 8.17 | 7.67 | 8.08 | 8.08 | 1.89% | 197,183 |
| Apr 16, 2026 | 7.70 | 8.04 | 7.70 | 7.93 | 7.93 | 0.51% | 145,062 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.75 | 7.89 | 7.89 | -1.80% | 221,869 |
| Apr 14, 2026 | 7.76 | 8.11 | 7.76 | 8.04 | 8.04 | 0.97% | 259,222 |
| Apr 13, 2026 | 7.84 | 7.98 | 7.81 | 7.96 | 7.96 | -0.15% | 434,330 |
| Apr 10, 2026 | 8.08 | 8.08 | 7.96 | 7.97 | 7.97 | -0.50% | 126,448 |
| Apr 9, 2026 | 8.06 | 8.30 | 7.90 | 8.01 | 8.01 | -1.84% | 242,903 |
| Apr 8, 2026 | 7.87 | 8.24 | 7.87 | 8.16 | 8.16 | 4.08% | 226,521 |
| Apr 7, 2026 | 7.88 | 7.93 | 7.76 | 7.84 | 7.84 | -0.63% | 605,360 |
| Apr 6, 2026 | 7.72 | 8.09 | 7.72 | 7.89 | 7.89 | - | 355,877 |
| Apr 2, 2026 | 7.89 | 7.94 | 7.77 | 7.89 | 7.89 | -1.74% | 240,152 |
| Apr 1, 2026 | 8.00 | 8.09 | 8.00 | 8.03 | 8.03 | 0.63% | 350,187 |
| Mar 31, 2026 | 7.67 | 7.99 | 7.67 | 7.98 | 7.98 | 2.84% | 351,582 |
| Mar 30, 2026 | 7.65 | 7.90 | 7.65 | 7.76 | 7.76 | -1.25% | 276,518 |
| Mar 27, 2026 | 7.83 | 7.95 | 7.75 | 7.86 | 7.86 | -0.91% | 371,688 |
| Mar 26, 2026 | 7.90 | 8.09 | 7.90 | 7.93 | 7.93 | -1.98% | 262,385 |
| Mar 25, 2026 | 7.81 | 8.15 | 7.81 | 8.09 | 8.09 | 0.37% | 435,241 |
| Mar 24, 2026 | 8.38 | 8.38 | 7.76 | 8.06 | 8.06 | 0.75% | 497,888 |
| Mar 23, 2026 | 7.80 | 8.08 | 7.80 | 8.00 | 8.00 | 2.56% | 345,932 |
| Mar 20, 2026 | 8.05 | 8.05 | 7.78 | 7.80 | 7.80 | -2.38% | 573,629 |
| Mar 19, 2026 | 8.12 | 8.20 | 7.90 | 7.99 | 7.99 | 0.38% | 181,608 |
| Mar 18, 2026 | 8.10 | 8.39 | 7.96 | 7.96 | 7.96 | -2.33% | 186,204 |
| Mar 17, 2026 | 8.29 | 8.29 | 8.04 | 8.15 | 8.15 | 0.27% | 345,847 |
| Mar 16, 2026 | 8.09 | 8.14 | 8.08 | 8.13 | 8.13 | 0.11% | 310,302 |
| Mar 13, 2026 | 8.30 | 8.42 | 8.10 | 8.12 | 8.12 | -3.11% | 324,118 |
| Mar 12, 2026 | 8.30 | 8.60 | 8.30 | 8.38 | 8.38 | -0.89% | 279,841 |
| Mar 11, 2026 | 8.77 | 8.77 | 8.40 | 8.46 | 8.46 | -1.00% | 157,134 |
| Mar 10, 2026 | 8.34 | 8.72 | 8.34 | 8.54 | 8.54 | -0.23% | 437,670 |
| Mar 9, 2026 | 8.25 | 8.58 | 8.20 | 8.56 | 8.56 | 2.39% | 290,184 |
| Mar 6, 2026 | 8.48 | 8.50 | 8.24 | 8.36 | 8.36 | -0.24% | 297,384 |
| Mar 5, 2026 | 8.40 | 8.75 | 8.35 | 8.38 | 8.38 | -4.12% | 517,468 |
| Mar 4, 2026 | 8.42 | 8.74 | 8.42 | 8.74 | 8.74 | 1.75% | 855,434 |
| Mar 3, 2026 | 8.13 | 8.65 | 8.13 | 8.59 | 8.59 | -5.50% | 503,231 |
| Mar 2, 2026 | 9.09 | 9.36 | 9.02 | 9.09 | 9.09 | -3.09% | 247,788 |
| Feb 27, 2026 | 9.40 | 9.44 | 9.36 | 9.38 | 9.38 | -1.16% | 271,116 |
| Feb 26, 2026 | 9.80 | 9.80 | 9.40 | 9.49 | 9.49 | -0.52% | 142,981 |
| Feb 25, 2026 | 9.25 | 9.59 | 9.25 | 9.54 | 9.54 | 1.06% | 168,883 |
| Feb 24, 2026 | 9.50 | 9.65 | 9.36 | 9.44 | 9.44 | -2.78% | 211,633 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.70 | 9.71 | 9.71 | -0.26% | 126,332 |
| Feb 20, 2026 | 9.85 | 9.95 | 9.64 | 9.74 | 9.74 | -1.17% | 112,171 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -0.95% | 118,475 |
| Feb 18, 2026 | 9.97 | 10.00 | 9.93 | 9.94 | 9.94 | -1.05% | 190,560 |
| Feb 17, 2026 | 10.15 | 10.25 | 10.01 | 10.05 | 10.05 | -3.27% | 168,813 |
| Feb 13, 2026 | 9.92 | 10.39 | 9.92 | 10.39 | 10.39 | 2.67% | 115,950 |
| Feb 12, 2026 | 10.23 | 10.24 | 10.12 | 10.12 | 10.12 | -0.93% | 102,300 |
| Feb 11, 2026 | 10.24 | 10.28 | 10.18 | 10.22 | 10.22 | 0.25% | 99,032 |
| Feb 10, 2026 | 9.87 | 10.26 | 9.87 | 10.19 | 10.19 | 3.45% | 145,070 |