Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
7.66
-0.06 (-0.78%)
Jun 3, 2026, 10:03 AM EST
FUJHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.65 | 7.80 | 7.65 | 7.76 | 7.76 | 3.05% | 262,360 |
| Jun 1, 2026 | 7.54 | 7.55 | 7.48 | 7.53 | 7.53 | -0.79% | 308,400 |
| May 29, 2026 | 7.58 | 7.63 | 7.58 | 7.59 | 7.59 | -1.94% | 458,006 |
| May 28, 2026 | 7.73 | 7.78 | 7.61 | 7.74 | 7.74 | 1.44% | 230,390 |
| May 27, 2026 | 7.60 | 7.66 | 7.59 | 7.63 | 7.63 | -1.04% | 310,995 |
| May 26, 2026 | 7.69 | 7.75 | 7.69 | 7.71 | 7.71 | 1.05% | 197,132 |
| May 22, 2026 | 7.62 | 7.65 | 7.55 | 7.63 | 7.63 | -2.55% | 196,873 |
| May 21, 2026 | 7.77 | 7.84 | 7.70 | 7.83 | 7.83 | 1.03% | 152,548 |
| May 20, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.57% | 218,629 |
| May 19, 2026 | 7.60 | 7.66 | 7.59 | 7.63 | 7.63 | 1.19% | 299,840 |
| May 18, 2026 | 7.70 | 7.70 | 7.50 | 7.54 | 7.54 | -6.80% | 352,728 |
| May 15, 2026 | 8.00 | 8.09 | 7.90 | 8.09 | 8.09 | 6.73% | 299,790 |
| May 14, 2026 | 7.62 | 7.62 | 7.54 | 7.58 | 7.58 | 2.29% | 387,930 |
| May 13, 2026 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 2.07% | 328,710 |
| May 12, 2026 | 7.26 | 7.28 | 7.19 | 7.26 | 7.26 | -1.49% | 725,535 |
| May 11, 2026 | 7.36 | 7.41 | 7.35 | 7.37 | 7.37 | -2.06% | 597,202 |
| May 8, 2026 | 7.56 | 7.59 | 7.50 | 7.53 | 7.53 | 1.42% | 285,165 |
| May 7, 2026 | 7.71 | 7.78 | 7.42 | 7.42 | 7.42 | -4.50% | 448,045 |
| May 6, 2026 | 7.58 | 8.04 | 7.58 | 7.77 | 7.77 | 2.64% | 288,399 |
| May 5, 2026 | 7.74 | 7.74 | 7.45 | 7.57 | 7.57 | 1.61% | 420,347 |
| May 4, 2026 | 7.63 | 7.84 | 7.41 | 7.45 | 7.45 | -0.53% | 245,524 |
| May 1, 2026 | 7.43 | 7.53 | 7.43 | 7.49 | 7.49 | 1.35% | 151,789 |
| Apr 30, 2026 | 7.39 | 7.51 | 7.32 | 7.39 | 7.39 | -1.34% | 411,507 |
| Apr 29, 2026 | 7.55 | 7.55 | 7.46 | 7.49 | 7.49 | -0.93% | 243,022 |
| Apr 28, 2026 | 7.60 | 7.82 | 7.52 | 7.56 | 7.56 | -0.40% | 349,133 |
| Apr 27, 2026 | 7.61 | 7.65 | 7.57 | 7.59 | 7.59 | -0.39% | 348,018 |
| Apr 24, 2026 | 7.65 | 7.66 | 7.56 | 7.62 | 7.62 | -1.55% | 270,247 |
| Apr 23, 2026 | 7.52 | 7.81 | 7.52 | 7.74 | 7.74 | -0.90% | 166,748 |
| Apr 22, 2026 | 7.83 | 7.86 | 7.76 | 7.81 | 7.81 | -0.89% | 143,796 |
| 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 | 2.83% | 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 |