Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,466.00
+94.00 (2.79%)
Nov 11, 2025, 3:25 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20253,330.003,391.003,177.003,372.003,372.001.90%9,826,200
Nov 7, 20253,265.003,309.003,240.003,309.003,309.000.79%2,718,900
Nov 6, 20253,305.003,326.003,267.003,283.003,283.001.48%3,757,000
Nov 5, 20253,323.003,330.003,182.003,235.003,235.00-2.65%4,772,800
Nov 4, 20253,300.003,330.003,251.003,323.003,323.001.22%4,772,800
Oct 31, 20253,303.003,311.003,256.003,283.003,283.00-0.76%3,730,200
Oct 30, 20253,280.003,319.003,248.003,308.003,308.000.39%3,730,200
Oct 29, 20253,320.003,328.003,261.003,295.003,295.00-0.30%3,013,900
Oct 28, 20253,398.003,416.003,303.003,305.003,305.00-0.84%2,769,400
Oct 27, 20253,318.003,333.003,285.003,333.003,333.002.02%2,454,200
Oct 24, 20253,271.003,279.003,244.003,267.003,267.00-0.09%2,034,300
Oct 23, 20253,282.003,290.003,235.003,270.003,270.00-1.06%2,144,100
Oct 22, 20253,250.003,313.003,233.003,305.003,305.003.67%4,889,700
Oct 21, 20253,200.003,235.003,173.003,188.003,188.001.50%3,189,500
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