Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,447.50
-53.50 (-2.14%)
Apr 24, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,494.002,498.002,447.502,447.502,447.50-2.14%3,520,800
Apr 23, 20262,498.002,522.002,477.502,501.002,501.000.02%3,638,400
Apr 22, 20262,530.502,537.502,500.502,500.502,500.50-2.72%2,997,300
Apr 21, 20262,549.002,571.502,535.002,570.502,570.500.06%3,468,200
Apr 20, 20262,576.002,576.502,542.002,569.002,569.001.24%3,149,000
Apr 17, 20262,534.502,565.502,527.502,537.502,537.50-0.41%2,905,900
Apr 16, 20262,556.002,578.002,534.502,548.002,548.001.68%3,507,400
Apr 15, 20262,530.002,538.002,498.502,506.002,506.00-1.30%3,732,800
Apr 14, 20262,538.002,548.002,516.502,539.002,539.001.32%3,070,700
Apr 13, 20262,511.002,529.502,501.502,506.002,506.00-1.51%2,421,000
Apr 10, 20262,533.502,558.002,530.002,544.502,544.500.18%3,346,600
Apr 9, 20262,582.002,591.002,531.002,540.002,540.00-2.06%3,343,600
Apr 8, 20262,579.002,609.002,545.502,593.502,593.502.84%3,992,500
Apr 7, 20262,506.002,535.502,501.502,522.002,522.00-0.04%2,328,600
Apr 6, 20262,544.502,551.002,523.002,523.002,523.00-0.61%1,745,900
Apr 3, 20262,528.002,549.502,512.002,538.502,538.501.12%2,326,500
Apr 2, 20262,578.002,585.502,502.502,510.502,510.50-1.66%3,651,600
Apr 1, 20262,569.002,569.002,530.502,553.002,553.002.80%3,223,400
Mar 31, 20262,490.002,533.502,470.502,483.502,483.500.42%3,833,900
Mar 30, 20262,451.502,487.502,445.502,473.002,473.00-4.92%3,982,000
Mar 27, 20262,570.002,633.502,566.002,601.002,543.000.35%3,910,500
Mar 26, 20262,585.502,617.002,568.002,592.002,534.200.27%3,262,700
Mar 25, 20262,626.502,631.502,575.502,585.002,527.360.98%4,096,700
Mar 24, 20262,546.502,560.002,513.002,560.002,502.912.54%4,394,400
Mar 23, 20262,480.002,513.502,432.502,496.502,440.83-2.44%5,143,900
Mar 19, 20262,569.002,578.502,550.002,559.002,501.94-1.90%5,491,900
Mar 18, 20262,590.502,615.502,588.002,608.502,550.331.20%2,896,400
Mar 17, 20262,563.502,589.502,553.502,577.502,520.020.35%4,446,400
Mar 16, 20262,600.002,615.002,558.002,568.502,511.22-2.13%4,376,100
Mar 13, 20262,649.002,672.502,620.502,624.502,565.98-2.51%4,788,600
Mar 12, 20262,690.002,712.502,659.002,692.002,631.97-0.74%3,634,900
Mar 11, 20262,740.002,768.002,712.002,712.002,651.520.50%3,608,600
Mar 10, 20262,684.002,726.002,661.502,698.502,638.330.90%4,439,700
Mar 9, 20262,600.002,684.002,599.502,674.502,614.86-1.85%5,211,600
Mar 6, 20262,679.002,725.002,669.002,725.002,664.232.04%4,874,300
Mar 5, 20262,721.002,739.002,663.502,670.502,610.95-0.02%5,861,500
Mar 4, 20262,719.002,720.002,641.502,671.002,611.44-2.75%5,900,100
Mar 3, 20262,849.002,859.502,736.502,746.502,685.26-5.88%8,127,800
Mar 2, 20262,900.002,918.002,855.502,918.002,852.93-1.63%6,270,800
Feb 27, 20262,950.002,983.502,907.002,966.502,900.35-0.15%8,341,000
Feb 26, 20262,945.002,994.502,941.002,971.002,904.750.54%6,707,100
Feb 25, 20262,907.002,962.002,890.002,955.002,889.111.32%5,259,400
Feb 24, 20262,951.002,962.502,882.502,916.502,851.46-3.46%7,019,700
Feb 20, 20263,025.003,031.002,981.003,021.002,953.63-2.11%3,975,100
Feb 19, 20263,064.003,112.003,035.003,086.003,017.180.19%3,462,100
Feb 18, 20263,093.003,098.003,058.003,080.003,011.320.26%2,460,100
Feb 17, 20263,100.003,125.003,060.003,072.003,003.50-0.71%2,869,800
Feb 16, 20263,180.003,188.003,094.003,094.003,025.01-2.24%2,879,800
Feb 13, 20263,135.003,176.003,118.003,165.003,094.420.60%4,384,400
Feb 12, 20263,200.003,200.003,090.003,146.003,075.85-0.44%5,389,300