Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,814.00
+34.50 (1.24%)
Aug 1, 2025, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20252,576.002,576.502,511.002,515.502,515.50-2.39%3,741,900
Jun 27, 20252,529.002,612.002,512.002,577.002,577.003.91%4,783,300
Jun 26, 20252,455.002,480.002,432.002,480.002,480.000.75%2,637,400
Jun 25, 20252,470.002,472.002,438.002,461.502,461.500.24%2,211,200
Jun 24, 20252,511.002,512.502,441.502,455.502,455.50-1.19%2,236,900
Jun 23, 20252,506.502,509.502,458.002,485.002,485.00-0.98%2,236,900
Jun 20, 20252,540.002,563.502,508.002,509.502,509.50-1.88%4,279,800
Jun 19, 20252,595.002,610.002,538.502,557.502,557.50-1.18%2,496,600
Jun 18, 20252,526.002,596.502,522.502,588.002,588.003.11%5,004,300
Jun 17, 20252,509.002,529.502,505.502,510.002,510.000.44%2,597,500
Jun 16, 20252,506.502,515.002,481.002,499.002,499.001.13%3,065,200
Jun 13, 20252,472.002,491.002,440.002,471.002,471.00-3.16%6,762,500
Jun 12, 20252,552.502,567.502,514.502,551.502,551.50-0.78%2,636,600
Jun 11, 20252,577.002,581.502,556.502,571.502,571.500.74%2,381,900
Jun 10, 20252,545.002,563.002,526.002,552.502,552.500.67%2,629,900
Jun 9, 20252,554.002,563.002,530.002,535.502,535.500.52%1,942,500
Jun 6, 20252,503.502,535.502,494.502,522.502,522.501.45%2,785,100
Jun 5, 20252,572.502,579.502,486.502,486.502,486.50-5.10%4,905,200
Jun 4, 20252,661.002,661.002,600.502,620.002,620.00-1.06%3,848,900
Jun 3, 20252,643.502,660.002,607.502,648.002,648.000.78%3,002,600
Jun 2, 20252,642.502,648.002,612.502,627.502,627.50-1.92%2,331,900
May 30, 20252,685.002,709.002,657.502,679.002,679.00-2.05%7,763,600
May 29, 20252,680.002,755.502,674.502,735.002,735.003.70%3,317,600
May 28, 20252,689.502,699.002,637.502,637.502,637.50-0.66%2,094,800
May 27, 20252,609.002,655.502,604.502,655.002,655.001.34%1,632,000
May 26, 20252,637.002,643.002,597.502,620.002,620.00-0.40%1,954,500
May 23, 20252,601.502,634.002,592.502,630.502,630.500.82%2,727,700