Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,579.50
-43.00 (-1.64%)
Oct 28, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,624.002,637.502,576.502,579.502,579.50-1.64%1,917,400
Oct 27, 20262,661.502,664.002,610.002,622.502,622.50-1.13%2,362,500
Oct 26, 20262,648.002,672.002,624.002,652.502,652.50-0.47%2,345,700
Oct 23, 20262,676.002,681.502,642.502,665.002,665.000.72%3,851,200
Oct 22, 20262,620.002,655.502,619.002,646.002,646.000.42%2,502,800
Oct 21, 20262,677.502,677.502,615.002,635.002,635.00-0.49%2,760,600
Oct 20, 20262,651.502,679.002,645.002,648.002,648.00-2,773,800
Oct 19, 20262,670.002,672.002,632.002,648.002,648.000.19%2,395,900
Oct 16, 20262,598.002,664.002,592.502,643.002,643.001.50%4,133,500
Oct 15, 20262,569.502,614.502,549.002,604.002,604.000.62%4,992,500
Oct 14, 20262,602.002,608.002,565.002,588.002,588.00-0.10%2,131,800
Oct 13, 20262,513.002,590.502,513.002,590.502,590.502.01%3,024,300
Oct 9, 20262,575.002,577.002,531.002,539.502,539.50-0.20%2,461,700
Oct 8, 20262,527.002,557.002,515.502,544.502,544.500.20%2,296,200
Oct 7, 20262,530.002,545.002,521.002,539.502,539.500.28%2,648,000
Oct 6, 20262,521.502,536.502,510.502,532.502,532.500.84%1,943,700
Oct 5, 20262,482.002,514.002,482.002,511.502,511.500.99%2,583,100
Oct 2, 20262,525.002,529.002,476.002,487.002,487.00-1.97%3,756,500
Oct 1, 20262,540.002,552.502,501.002,537.002,537.00-0.51%3,256,100
Sep 30, 20262,555.002,563.502,533.002,550.002,550.000.63%4,447,800
Sep 29, 20262,554.002,567.002,530.502,534.002,534.00-1.48%4,435,400
Sep 28, 20262,650.502,673.502,630.002,630.002,572.00-1.13%4,351,200
Sep 25, 20262,642.002,671.502,636.502,660.002,601.341.22%3,462,800
Sep 24, 20262,648.002,655.002,622.002,628.002,570.04-0.17%3,296,500
Sep 18, 20262,674.002,690.002,632.502,632.502,574.44-2.01%5,432,300
Sep 17, 20262,643.002,686.502,643.002,686.502,627.252.32%2,967,100
Sep 16, 20262,648.002,664.002,622.502,625.502,567.60-0.13%2,093,100
Sep 15, 20262,650.002,656.002,614.502,629.002,571.02-0.76%2,033,600
Sep 14, 20262,618.502,649.502,601.502,649.002,590.581.13%3,128,700
Sep 11, 20262,539.502,626.002,530.002,619.502,561.732.28%5,009,300
Sep 10, 20262,520.002,571.502,519.502,561.002,504.520.22%3,838,600
Sep 9, 20262,524.502,568.502,520.002,555.502,499.140.63%4,725,300
Sep 8, 20262,597.002,598.502,539.502,539.502,483.50-3.83%5,270,400
Sep 7, 20262,640.002,661.002,637.502,640.502,582.270.11%2,548,900
Sep 4, 20262,660.002,684.502,635.002,637.502,579.33-0.66%3,927,600
Sep 3, 20262,684.002,711.002,655.002,655.002,596.45-0.41%3,607,700
Sep 2, 20262,670.002,686.002,645.502,666.002,607.21-2.54%4,240,000
Sep 1, 20262,692.502,749.002,686.002,735.502,675.172.53%3,360,700
Aug 31, 20262,657.002,681.002,644.502,668.002,609.161.10%3,947,600
Aug 28, 20262,596.002,653.002,592.502,639.002,580.802.09%4,078,100
Aug 27, 20262,610.002,632.002,585.002,585.002,527.99-1.54%4,365,800
Aug 26, 20262,611.002,651.002,611.002,625.502,567.600.48%3,260,300
Aug 25, 20262,649.502,658.002,611.502,613.002,555.37-1.60%3,236,000
Aug 24, 20262,659.002,668.002,617.502,655.502,596.94-3,050,800
Aug 21, 20262,635.502,675.002,635.002,655.502,596.940.84%4,747,600
Aug 20, 20262,568.502,649.002,560.002,633.502,575.424.57%5,673,400
Aug 19, 20262,590.002,595.002,518.502,518.502,462.96-2.70%5,426,100
Aug 18, 20262,557.002,588.502,538.502,588.502,531.421.21%3,471,400
Aug 17, 20262,584.502,595.002,557.502,557.502,501.10-0.99%3,250,600
Aug 14, 20262,550.002,583.002,535.502,583.002,526.041.00%4,756,500