Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,539.50
+7.00 (0.28%)
Oct 7, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,584.502,602.502,530.002,557.502,501.10-0.97%4,723,900
Aug 12, 20262,640.002,642.502,582.502,582.502,525.55-1.24%4,901,000
Aug 10, 20262,568.002,620.002,535.002,615.002,557.331.85%3,529,800
Aug 7, 20262,505.002,578.502,501.502,567.502,510.882.09%4,527,300
Aug 6, 20262,466.002,541.502,461.502,515.002,459.541.60%8,242,000
Aug 5, 20262,600.002,653.502,444.002,475.502,420.91-4.20%11,544,300
Aug 4, 20262,622.002,633.502,568.002,584.002,527.01-1.30%3,979,600
Aug 3, 20262,666.002,670.002,566.502,618.002,560.26-3.59%5,392,100
Jul 31, 20262,717.002,771.502,699.002,715.502,655.61-3.81%6,220,800
Jul 30, 20262,850.002,881.502,762.002,823.002,760.74-0.90%4,919,300
Jul 29, 20262,730.002,850.002,713.502,848.502,785.686.29%7,866,200
Jul 28, 20262,663.502,709.002,658.002,680.002,620.900.62%5,583,900
Jul 27, 20262,600.002,663.502,589.002,663.502,604.764.17%4,649,900
Jul 24, 20262,586.002,594.002,544.502,557.002,500.61-2.09%3,741,700