Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,122.00
-32.00 (-1.01%)
Sep 10, 2025, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,135.003,150.003,109.003,122.003,122.00-1.01%3,664,000
Sep 9, 20253,158.003,175.003,121.003,154.003,154.001.09%3,713,900
Sep 8, 20253,099.003,120.003,068.003,120.003,120.001.33%2,830,100
Sep 5, 20253,153.003,153.003,048.003,079.003,079.002.19%3,170,500
Sep 4, 20253,023.003,032.003,002.003,013.003,013.001.35%1,632,500
Sep 3, 20252,992.003,050.002,970.002,973.002,973.00-0.64%2,557,200
Sep 2, 20252,970.002,999.002,952.002,992.002,992.001.00%1,932,700
Sep 1, 20252,927.002,977.002,914.502,962.502,962.500.99%1,303,300
Aug 29, 20252,955.502,960.002,918.002,933.502,933.50-1.39%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
Jul 17, 20252,472.002,544.502,466.502,533.002,533.00-1.17%3,357,100
Jul 16, 20252,575.002,577.002,548.002,563.002,563.00-0.72%2,130,600
Jul 15, 20252,588.002,600.002,562.502,581.502,581.50-0.58%2,035,800
Jul 14, 20252,600.002,638.002,593.002,596.502,596.500.62%2,414,700
Jul 11, 20252,560.502,608.002,530.002,580.502,580.502.26%3,369,500
Jul 10, 20252,533.002,550.502,492.002,523.502,523.50-0.38%3,404,800
Jul 9, 20252,515.002,557.002,490.002,533.002,533.002.24%3,605,900
Jul 8, 20252,457.002,506.002,456.502,477.502,477.500.47%3,159,100
Jul 7, 20252,500.002,508.002,451.502,466.002,466.00-1.75%1,649,300
Jul 4, 20252,532.002,539.502,498.502,510.002,510.00-0.57%1,983,200
Jul 3, 20252,469.002,541.002,447.002,524.502,524.502.00%3,789,500
Jul 2, 20252,436.502,478.002,419.002,475.002,475.000.34%3,555,200
Jul 1, 20252,478.002,490.002,462.002,466.502,466.50-1.95%2,978,400