Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,438.00
+100.00 (3.00%)
Feb 3, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 25, 20253,425.003,432.003,397.003,402.003,402.000.12%1,498,400
Dec 24, 20253,443.003,444.003,388.003,398.003,398.00-1.19%2,020,800
Dec 23, 20253,534.003,553.003,415.003,439.003,439.00-2.88%2,044,700
Dec 22, 20253,507.003,548.003,490.003,541.003,541.002.43%2,508,700
Dec 19, 20253,452.003,487.003,411.003,457.003,457.000.32%5,344,900
Dec 18, 20253,480.003,481.003,414.003,446.003,446.00-1.43%3,855,300
Dec 17, 20253,540.003,541.003,463.003,496.003,496.00-1.22%2,803,300
Dec 16, 20253,625.003,642.003,513.003,539.003,539.00-1.17%2,851,200
Dec 15, 20253,517.003,596.003,510.003,581.003,581.001.82%2,205,500
Dec 12, 20253,480.003,538.003,460.003,517.003,517.002.30%2,927,300
Dec 11, 20253,420.003,443.003,403.003,438.003,438.000.73%1,967,000
Dec 10, 20253,413.003,446.003,387.003,413.003,413.001.31%2,736,600
Dec 9, 20253,317.003,370.003,315.003,369.003,369.002.15%2,454,000
Dec 8, 20253,315.003,327.003,254.003,298.003,298.00-0.51%3,513,500
Dec 5, 20253,346.003,369.003,315.003,315.003,315.00-1.92%2,804,500
Dec 4, 20253,333.003,391.003,290.003,380.003,380.003.59%4,944,700
Dec 3, 20253,358.003,362.003,263.003,263.003,263.00-3.00%4,067,900
Dec 2, 20253,413.003,413.003,352.003,364.003,364.00-2.15%2,659,700
Dec 1, 20253,511.003,512.003,414.003,438.003,438.00-2.02%2,545,500
Nov 28, 20253,476.003,527.003,461.003,509.003,509.000.69%1,926,600
Nov 27, 20253,491.003,504.003,472.003,485.003,485.00-0.26%1,385,700
Nov 26, 20253,455.003,516.003,447.003,494.003,494.001.57%1,979,900
Nov 25, 20253,486.003,516.003,435.003,440.003,440.000.70%2,561,400
Nov 21, 20253,284.003,442.003,284.003,416.003,416.002.92%3,706,400
Nov 20, 20253,372.003,375.003,303.003,319.003,319.00-0.15%2,303,200
Nov 19, 20253,333.003,345.003,300.003,324.003,324.00-0.27%2,716,300
Nov 18, 20253,426.003,454.003,333.003,333.003,333.00-3.78%3,148,800