Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,188.00
+47.00 (1.50%)
Oct 21, 2025, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,200.003,235.003,197.003,219.00-2.48%908,900
Oct 20, 20253,150.003,163.003,124.003,141.003,141.002.21%2,668,700
Oct 17, 20253,092.003,102.003,059.003,073.003,073.00-1.82%2,357,200
Oct 16, 20253,118.003,154.003,108.003,130.003,130.001.59%2,648,400
Oct 15, 20253,058.003,082.003,053.003,081.003,081.001.85%3,033,800
Oct 14, 20253,000.003,048.002,993.003,025.003,025.00-1.05%4,198,100
Oct 10, 20253,090.003,101.003,032.003,057.003,057.00-2.08%3,608,500
Oct 9, 20253,147.003,147.003,085.003,122.003,122.000.03%2,795,100
Oct 8, 20253,115.003,165.003,103.003,121.003,121.000.19%3,740,100
Oct 7, 20253,070.003,125.003,067.003,115.003,115.001.60%2,901,800
Oct 6, 20253,152.003,158.003,066.003,066.003,066.004.55%4,366,500
Oct 3, 20252,898.502,934.502,883.502,932.502,932.500.58%3,065,800
Oct 2, 20252,974.003,000.002,897.502,915.502,915.50-2.39%4,077,400
Oct 1, 20253,002.003,012.002,964.002,987.002,987.00-1.42%3,381,600
Sep 30, 20253,017.003,043.002,974.503,030.003,030.000.13%3,598,200
Sep 29, 20253,076.003,082.003,019.003,026.003,026.00-3.04%3,207,100
Sep 26, 20253,145.003,155.003,121.003,121.003,064.00-0.03%3,711,300
Sep 25, 20253,167.003,184.003,115.003,122.003,064.980.74%2,780,000
Sep 24, 20253,116.003,130.003,070.003,099.003,042.400.03%3,228,200
Sep 22, 20253,062.003,098.003,062.003,098.003,041.421.31%1,764,500
Sep 19, 20253,095.003,121.003,029.003,058.003,002.150.66%4,402,100
Sep 18, 20253,105.003,110.003,031.003,038.002,982.52-2.16%3,604,000
Sep 17, 20253,080.003,110.003,053.003,105.003,048.29-0.38%3,604,000
Sep 16, 20253,136.003,158.003,112.003,117.003,060.070.45%3,047,600
Sep 12, 20253,115.003,134.003,094.003,103.003,046.330.10%2,785,600
Sep 11, 20253,100.003,113.003,069.003,100.003,043.38-0.70%2,785,600
Sep 10, 20253,135.003,150.003,109.003,122.003,064.98-1.01%3,664,000
Sep 9, 20253,158.003,175.003,121.003,154.003,096.401.09%3,713,900
Sep 8, 20253,099.003,120.003,068.003,120.003,063.021.33%2,830,100
Sep 5, 20253,153.003,153.003,048.003,079.003,022.772.19%3,170,500
Sep 4, 20253,023.003,032.003,002.003,013.002,957.971.35%1,632,500
Sep 3, 20252,992.003,050.002,970.002,973.002,918.70-0.64%2,557,200
Sep 2, 20252,970.002,999.002,952.002,992.002,937.361.00%1,932,700
Sep 1, 20252,927.002,977.002,914.502,962.502,908.400.99%1,303,300
Aug 29, 20252,955.502,960.002,918.002,933.502,879.93-1.39%2,788,500
Aug 28, 20252,938.002,992.502,925.002,975.002,920.680.61%2,296,400
Aug 27, 20252,966.002,982.002,946.002,957.002,903.01-0.50%2,487,000
Aug 26, 20253,004.003,014.002,963.002,972.002,917.73-0.93%2,917,500
Aug 25, 20253,010.003,039.002,976.003,000.002,945.221.13%2,182,500
Aug 22, 20252,930.002,966.502,918.002,966.502,912.330.92%2,033,400
Aug 21, 20252,969.002,976.502,930.002,939.502,885.82-1.41%3,031,800
Aug 20, 20253,000.003,033.002,968.002,981.502,927.060.27%3,119,400
Aug 19, 20252,950.002,998.002,949.502,973.502,919.200.15%2,543,500
Aug 18, 20252,952.502,982.002,947.502,969.002,914.790.13%2,864,300
Aug 15, 20252,959.002,973.002,931.002,965.002,910.861.84%2,382,600
Aug 14, 20253,002.003,022.002,908.002,911.502,858.34-3.37%4,315,800
Aug 13, 20253,106.003,138.003,000.003,013.002,957.98-1.18%3,485,300
Aug 12, 20253,030.003,077.002,999.003,049.002,993.330.63%4,177,700
Aug 8, 20252,949.503,030.002,935.003,030.002,974.675.37%7,461,900
Aug 7, 20252,813.503,000.002,792.002,875.502,822.992.62%13,027,000