Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
8.44
+0.05 (0.60%)
Sep 3, 2026, 3:31 PM EST
FUJHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.45 | 8.49 | 8.43 | 8.49 | - | 1.23% | 126,185 |
| 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 |
| Jul 16, 2026 | 7.72 | 7.75 | 7.66 | 7.73 | 7.73 | 1.44% | 641,263 |
| Jul 15, 2026 | 7.62 | 7.66 | 7.57 | 7.62 | 7.62 | -0.65% | 228,255 |
| Jul 14, 2026 | 7.71 | 7.71 | 7.64 | 7.67 | 7.67 | 1.05% | 297,581 |
| Jul 13, 2026 | 7.66 | 7.67 | 7.59 | 7.59 | 7.59 | -1.81% | 270,886 |
| Jul 10, 2026 | 7.72 | 7.75 | 7.68 | 7.73 | 7.73 | 0.91% | 248,538 |
| Jul 9, 2026 | 7.66 | 7.68 | 7.63 | 7.66 | 7.66 | -1.16% | 179,525 |
| Jul 8, 2026 | 7.99 | 7.99 | 7.68 | 7.75 | 7.75 | -1.65% | 116,564 |
| Jul 7, 2026 | 7.95 | 8.01 | 7.87 | 7.88 | 7.88 | -1.50% | 653,864 |
| Jul 6, 2026 | 8.00 | 8.03 | 7.94 | 8.00 | 8.00 | 3.29% | 277,270 |
| Jul 2, 2026 | 7.50 | 7.77 | 7.50 | 7.75 | 7.75 | 4.52% | 334,580 |
| Jul 1, 2026 | 7.25 | 7.42 | 7.10 | 7.41 | 7.41 | 0.95% | 331,409 |
| Jun 30, 2026 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | -1.21% | 437,251 |
| Jun 29, 2026 | 7.39 | 7.43 | 7.33 | 7.43 | 7.43 | 0.13% | 433,190 |
| Jun 26, 2026 | 7.44 | 7.45 | 7.39 | 7.42 | 7.42 | 1.50% | 216,331 |
| Jun 25, 2026 | 7.33 | 7.40 | 7.13 | 7.31 | 7.31 | -0.27% | 273,209 |