Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,568.50
-56.00 (-2.13%)
At close: Mar 16, 2026

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,649.002,672.502,620.502,624.502,624.50-2.51%4,788,600
Mar 12, 20262,690.002,712.502,659.002,692.002,692.00-0.74%3,634,900
Mar 11, 20262,740.002,768.002,712.002,712.002,712.000.50%3,608,600
Mar 10, 20262,684.002,726.002,661.502,698.502,698.500.90%4,439,700
Mar 9, 20262,600.002,684.002,599.502,674.502,674.50-1.85%5,211,600
Mar 6, 20262,679.002,725.002,669.002,725.002,725.002.04%4,874,300
Mar 5, 20262,721.002,739.002,663.502,670.502,670.50-0.02%5,861,500
Mar 4, 20262,719.002,720.002,641.502,671.002,671.00-2.75%5,900,100
Mar 3, 20262,849.002,859.502,736.502,746.502,746.50-5.88%8,127,800
Mar 2, 20262,900.002,918.002,855.502,918.002,918.00-1.63%6,270,800
Feb 27, 20262,950.002,983.502,907.002,966.502,966.50-0.15%8,341,000
Feb 26, 20262,945.002,994.502,941.002,971.002,971.000.54%6,707,100
Feb 25, 20262,907.002,962.002,890.002,955.002,955.001.32%5,259,400
Feb 24, 20262,951.002,962.502,882.502,916.502,916.50-3.46%7,019,700
Feb 20, 20263,025.003,031.002,981.003,021.003,021.00-2.11%3,975,100
Feb 19, 20263,064.003,112.003,035.003,086.003,086.000.19%3,462,100
Feb 18, 20263,093.003,098.003,058.003,080.003,080.000.26%2,460,100
Feb 17, 20263,100.003,125.003,060.003,072.003,072.00-0.71%2,869,800
Feb 16, 20263,180.003,188.003,094.003,094.003,094.00-2.24%2,879,800
Feb 13, 20263,135.003,176.003,118.003,165.003,165.000.60%4,384,400
Feb 12, 20263,200.003,200.003,090.003,146.003,146.00-0.44%5,389,300
Feb 10, 20263,069.003,195.003,060.003,160.003,160.003.81%6,300,700
Feb 9, 20263,350.003,360.003,044.003,044.003,044.00-8.92%10,578,300
Feb 6, 20263,524.003,638.003,257.003,342.003,342.00-5.54%10,949,300
Feb 5, 20263,628.003,632.003,519.003,538.003,538.000.23%2,868,000
Feb 4, 20263,488.003,550.003,445.003,530.003,530.002.68%3,371,400
Feb 3, 20263,408.003,446.003,393.003,438.003,438.003.00%2,709,900
Feb 2, 20263,432.003,467.003,338.003,338.003,338.000.33%2,839,400
Jan 30, 20263,262.003,334.003,255.003,327.003,327.002.37%3,428,100
Jan 29, 20263,203.003,278.003,156.003,250.003,250.001.72%3,108,900
Jan 28, 20263,185.003,228.003,164.003,195.003,195.00-1.63%3,679,200
Jan 27, 20263,260.003,269.003,213.003,248.003,248.00-0.43%3,501,700
Jan 26, 20263,341.003,360.003,251.003,262.003,262.00-4.37%4,668,800
Jan 23, 20263,491.003,510.003,405.003,411.003,411.00-2.24%2,337,100
Jan 22, 20263,500.003,524.003,479.003,489.003,489.001.01%2,761,900
Jan 21, 20263,420.003,467.003,402.003,454.003,454.00-0.17%2,456,700
Jan 20, 20263,528.003,529.003,460.003,460.003,460.00-1.51%2,612,100
Jan 19, 20263,505.003,532.003,447.003,513.003,513.00-1.73%2,102,800
Jan 16, 20263,553.003,623.003,553.003,575.003,575.000.17%2,897,300
Jan 15, 20263,553.003,596.003,524.003,569.003,569.00-0.81%3,115,400
Jan 14, 20263,574.003,639.003,530.003,598.003,598.001.75%2,923,400
Jan 13, 20263,509.003,581.003,506.003,536.003,536.004.12%3,664,000
Jan 9, 20263,355.003,403.003,336.003,396.003,396.002.94%3,630,200
Jan 8, 20263,310.003,326.003,278.003,299.003,299.00-1.58%3,333,600
Jan 7, 20263,347.003,381.003,298.003,352.003,352.00-1.24%3,492,200
Jan 6, 20263,445.003,503.003,380.003,394.003,394.00-1.48%3,120,200
Jan 5, 20263,448.003,473.003,409.003,445.003,445.001.47%2,292,000
Dec 30, 20253,374.003,406.003,363.003,395.003,395.000.18%1,373,700
Dec 29, 20253,405.003,413.003,378.003,389.003,389.00-0.35%1,350,800
Dec 26, 20253,408.003,420.003,389.003,401.003,401.00-0.03%1,178,700