Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,987.00
-43.00 (-1.42%)
Oct 1, 2025, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,002.003,012.002,972.002,979.50--1.67%1,218,300
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, 20252,927.002,977.002,914.502,962.502,908.390.99%1,303,300
Aug 29, 20252,955.502,960.002,918.002,933.502,879.92-1.39%2,788,500
Aug 28, 20252,938.002,992.502,925.002,975.002,975.000.61%2,296,400
Aug 27, 20252,966.002,982.002,946.002,957.002,957.00-0.50%2,487,000
Aug 26, 20253,004.003,014.002,963.002,972.002,972.00-0.93%2,917,500
Aug 25, 20253,010.003,039.002,976.003,000.003,000.001.13%2,182,500
Aug 22, 20252,930.002,966.502,918.002,966.502,966.500.92%2,033,400
Aug 21, 20252,969.002,976.502,930.002,939.502,939.50-1.41%3,031,800
Aug 20, 20253,000.003,033.002,968.002,981.502,981.500.27%3,119,400
Aug 19, 20252,950.002,998.002,949.502,973.502,973.500.15%2,543,500
Aug 18, 20252,952.502,982.002,947.502,969.002,969.000.13%2,864,300
Aug 15, 20252,959.002,973.002,931.002,965.002,965.001.84%2,382,600
Aug 14, 20253,002.003,022.002,908.002,911.502,911.50-3.37%4,315,800
Aug 13, 20253,106.003,138.003,000.003,013.003,013.00-1.18%3,485,300
Aug 12, 20253,030.003,077.002,999.003,049.003,049.000.63%4,177,700
Aug 8, 20252,949.503,030.002,935.003,030.003,030.005.37%7,461,900
Aug 7, 20252,813.503,000.002,792.002,875.502,875.502.62%13,027,000
Aug 6, 20252,805.002,833.002,797.502,802.002,802.001.06%3,867,200
Aug 5, 20252,744.502,790.002,735.502,772.502,772.500.54%3,208,300
Aug 4, 20252,732.502,765.002,724.502,757.502,757.50-2.01%2,523,900
Aug 1, 20252,802.502,862.502,797.002,814.002,814.001.24%2,603,600
Jul 31, 20252,825.502,838.502,776.002,779.502,779.50-0.96%3,465,300
Jul 30, 20252,790.002,812.002,772.502,806.502,806.50-0.92%2,684,500
Jul 29, 20252,860.002,868.502,819.502,832.502,832.50-1.51%2,847,700
Jul 28, 20252,854.002,889.002,831.002,876.002,876.001.20%3,363,500
Jul 25, 20252,948.502,951.502,842.002,842.002,842.00-5.22%5,987,700
Jul 24, 20252,988.503,042.002,947.002,998.502,998.502.04%11,316,900
Jul 23, 20252,734.002,988.002,724.002,938.502,938.5016.61%19,459,400
Jul 22, 20252,500.002,530.002,497.502,520.002,520.00-0.02%2,308,400
Jul 18, 20252,554.002,558.002,503.502,520.502,520.50-0.49%2,120,200