Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,438.00
-71.00 (-2.02%)
At close: Dec 1, 2025

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 20253,476.003,513.003,450.003,464.003,464.00-2.48%2,691,300
Nov 14, 20253,510.003,559.003,488.003,552.003,552.000.06%2,611,400
Nov 13, 20253,535.003,570.003,519.003,550.003,550.000.74%2,702,200
Nov 12, 20253,465.003,552.003,449.003,524.003,524.001.67%4,159,600
Nov 11, 20253,341.003,469.003,330.003,466.003,466.002.79%4,599,500
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%4,407,700
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%2,540,500
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%3,047,600
Sep 16, 20253,136.003,158.003,112.003,117.003,060.070.45%2,052,000