Subaru Corporation (TYO:7270)
Japan · Delayed Price · Currency is JPY 2,534.00
+15.50 (0.62%)
Jul 17, 2026, 3:30 PM JST
Subaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,530.00 | 2,544.50 | 2,505.00 | 2,534.00 | 2,534.00 | 0.62% | 3,810,700 |
| Jul 16, 2026 | 2,500.50 | 2,540.50 | 2,489.00 | 2,518.50 | 2,518.50 | 0.76% | 3,542,900 |
| Jul 15, 2026 | 2,492.50 | 2,503.00 | 2,484.00 | 2,499.50 | 2,499.50 | 0.56% | 1,988,900 |
| Jul 14, 2026 | 2,506.50 | 2,507.50 | 2,470.00 | 2,485.50 | 2,485.50 | 0.42% | 2,371,100 |
| Jul 13, 2026 | 2,520.00 | 2,521.00 | 2,475.00 | 2,475.00 | 2,475.00 | -0.70% | 1,745,100 |
| Jul 10, 2026 | 2,489.00 | 2,510.50 | 2,480.50 | 2,492.50 | 2,492.50 | 0.16% | 3,320,300 |
| Jul 9, 2026 | 2,490.50 | 2,512.00 | 2,473.00 | 2,488.50 | 2,488.50 | -1.45% | 2,877,200 |
| Jul 8, 2026 | 2,557.00 | 2,570.00 | 2,518.00 | 2,525.00 | 2,525.00 | -1.88% | 3,327,600 |
| Jul 7, 2026 | 2,596.00 | 2,608.50 | 2,556.50 | 2,573.50 | 2,573.50 | -0.62% | 3,556,000 |
| Jul 6, 2026 | 2,535.00 | 2,616.00 | 2,525.00 | 2,589.50 | 2,589.50 | 2.94% | 4,076,900 |
| Jul 3, 2026 | 2,551.50 | 2,562.00 | 2,508.00 | 2,515.50 | 2,515.50 | 0.56% | 2,899,900 |
| Jul 2, 2026 | 2,442.50 | 2,518.00 | 2,437.50 | 2,501.50 | 2,501.50 | 3.97% | 4,179,900 |
| Jul 1, 2026 | 2,404.50 | 2,436.00 | 2,399.00 | 2,406.00 | 2,406.00 | 0.67% | 3,400,900 |
| Jun 30, 2026 | 2,421.50 | 2,426.00 | 2,369.50 | 2,390.00 | 2,390.00 | -0.48% | 3,811,000 |
| Jun 29, 2026 | 2,430.00 | 2,430.00 | 2,371.00 | 2,401.50 | 2,401.50 | 0.02% | 8,785,900 |
| Jun 26, 2026 | 2,401.00 | 2,407.00 | 2,370.00 | 2,401.00 | 2,401.00 | -0.02% | 3,103,100 |
| Jun 25, 2026 | 2,370.00 | 2,421.00 | 2,365.00 | 2,401.50 | 2,401.50 | 1.12% | 3,209,100 |
| Jun 24, 2026 | 2,415.00 | 2,416.00 | 2,371.50 | 2,375.00 | 2,375.00 | -0.69% | 3,163,600 |
| Jun 23, 2026 | 2,428.00 | 2,442.50 | 2,391.50 | 2,391.50 | 2,391.50 | -1.48% | 4,161,400 |
| Jun 22, 2026 | 2,444.50 | 2,465.50 | 2,400.50 | 2,427.50 | 2,427.50 | -0.53% | 3,960,600 |
| Jun 19, 2026 | 2,497.50 | 2,524.00 | 2,436.50 | 2,440.50 | 2,440.50 | -5.30% | 8,465,900 |
| Jun 18, 2026 | 2,582.50 | 2,595.50 | 2,539.50 | 2,577.00 | 2,577.00 | -0.21% | 4,006,800 |
| Jun 17, 2026 | 2,570.00 | 2,601.50 | 2,569.00 | 2,582.50 | 2,582.50 | 0.70% | 4,323,900 |
| Jun 16, 2026 | 2,520.00 | 2,564.50 | 2,506.50 | 2,564.50 | 2,564.50 | -0.14% | 3,742,900 |
| Jun 15, 2026 | 2,512.50 | 2,585.00 | 2,505.00 | 2,568.00 | 2,568.00 | 3.80% | 3,616,600 |
| Jun 12, 2026 | 2,518.50 | 2,533.50 | 2,467.50 | 2,474.00 | 2,474.00 | -0.24% | 4,481,200 |
| Jun 11, 2026 | 2,485.50 | 2,512.00 | 2,472.00 | 2,480.00 | 2,480.00 | -2.19% | 4,194,500 |
| Jun 10, 2026 | 2,573.00 | 2,582.00 | 2,523.50 | 2,535.50 | 2,535.50 | 0.50% | 4,577,600 |
| Jun 9, 2026 | 2,530.00 | 2,561.50 | 2,509.00 | 2,523.00 | 2,523.00 | 1.20% | 3,875,000 |
| Jun 8, 2026 | 2,462.00 | 2,535.00 | 2,462.00 | 2,493.00 | 2,493.00 | 1.57% | 5,206,600 |
| Jun 5, 2026 | 2,487.00 | 2,501.00 | 2,444.00 | 2,454.50 | 2,454.50 | -0.81% | 3,541,800 |
| Jun 4, 2026 | 2,453.00 | 2,523.50 | 2,453.00 | 2,474.50 | 2,474.50 | 0.14% | 3,891,200 |
| Jun 3, 2026 | 2,440.00 | 2,492.00 | 2,436.50 | 2,471.00 | 2,471.00 | 1.33% | 4,327,100 |
| Jun 2, 2026 | 2,366.00 | 2,448.50 | 2,359.50 | 2,438.50 | 2,438.50 | 0.68% | 5,157,700 |
| Jun 1, 2026 | 2,440.50 | 2,451.00 | 2,373.00 | 2,422.00 | 2,422.00 | -0.82% | 5,301,000 |
| May 29, 2026 | 2,450.00 | 2,488.00 | 2,442.00 | 2,442.00 | 2,442.00 | -0.95% | 12,101,700 |
| May 28, 2026 | 2,475.50 | 2,487.50 | 2,441.50 | 2,465.50 | 2,465.50 | 1.17% | 4,350,700 |
| May 27, 2026 | 2,446.00 | 2,470.00 | 2,424.00 | 2,437.00 | 2,437.00 | -1.18% | 4,428,600 |
| May 26, 2026 | 2,465.00 | 2,468.00 | 2,434.00 | 2,466.00 | 2,466.00 | 0.06% | 2,592,700 |
| May 25, 2026 | 2,482.50 | 2,497.50 | 2,445.00 | 2,464.50 | 2,464.50 | 0.96% | 2,865,500 |
| May 22, 2026 | 2,480.00 | 2,489.00 | 2,439.00 | 2,441.00 | 2,441.00 | -2.09% | 4,287,200 |
| May 21, 2026 | 2,453.00 | 2,507.50 | 2,450.00 | 2,493.00 | 2,493.00 | 2.30% | 4,250,900 |
| May 20, 2026 | 2,460.00 | 2,471.50 | 2,430.50 | 2,437.00 | 2,437.00 | -0.53% | 3,676,600 |
| May 19, 2026 | 2,360.00 | 2,451.00 | 2,357.00 | 2,450.00 | 2,450.00 | 2.73% | 4,511,300 |
| May 18, 2026 | 2,417.50 | 2,461.50 | 2,362.00 | 2,385.00 | 2,385.00 | -7.11% | 7,555,900 |
| May 15, 2026 | 2,446.00 | 2,717.50 | 2,435.50 | 2,567.50 | 2,567.50 | 6.89% | 18,708,400 |
| May 14, 2026 | 2,346.50 | 2,402.00 | 2,337.50 | 2,402.00 | 2,402.00 | 2.39% | 5,088,500 |
| May 13, 2026 | 2,290.50 | 2,348.50 | 2,266.00 | 2,346.00 | 2,346.00 | 2.53% | 4,376,700 |
| May 12, 2026 | 2,279.50 | 2,326.00 | 2,265.00 | 2,288.00 | 2,288.00 | -1.36% | 4,789,700 |
| May 11, 2026 | 2,330.00 | 2,389.50 | 2,247.50 | 2,319.50 | 2,319.50 | -1.63% | 7,079,200 |