Subaru Corporation (TYO:7270)
Japan · Delayed Price · Currency is JPY 2,686.50
+61.00 (2.32%)
Sep 17, 2026, 3:30 PM JST
Subaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2,643.00 | 2,686.50 | 2,643.00 | 2,686.50 | 2,686.50 | 2.32% | 2,967,100 |
| Sep 16, 2026 | 2,648.00 | 2,664.00 | 2,622.50 | 2,625.50 | 2,625.50 | -0.13% | 2,093,100 |
| Sep 15, 2026 | 2,650.00 | 2,656.00 | 2,614.50 | 2,629.00 | 2,629.00 | -0.76% | 2,033,600 |
| Sep 14, 2026 | 2,618.50 | 2,649.50 | 2,601.50 | 2,649.00 | 2,649.00 | 1.13% | 3,128,700 |
| Sep 11, 2026 | 2,539.50 | 2,626.00 | 2,530.00 | 2,619.50 | 2,619.50 | 2.28% | 5,009,300 |
| Sep 10, 2026 | 2,520.00 | 2,571.50 | 2,519.50 | 2,561.00 | 2,561.00 | 0.22% | 3,838,600 |
| Sep 9, 2026 | 2,524.50 | 2,568.50 | 2,520.00 | 2,555.50 | 2,555.50 | 0.63% | 4,725,300 |
| Sep 8, 2026 | 2,597.00 | 2,598.50 | 2,539.50 | 2,539.50 | 2,539.50 | -3.83% | 5,270,400 |
| Sep 7, 2026 | 2,640.00 | 2,661.00 | 2,637.50 | 2,640.50 | 2,640.50 | 0.11% | 2,548,900 |
| Sep 4, 2026 | 2,660.00 | 2,684.50 | 2,635.00 | 2,637.50 | 2,637.50 | -0.66% | 3,927,600 |
| Sep 3, 2026 | 2,684.00 | 2,711.00 | 2,655.00 | 2,655.00 | 2,655.00 | -0.41% | 3,607,700 |
| Sep 2, 2026 | 2,670.00 | 2,686.00 | 2,645.50 | 2,666.00 | 2,666.00 | -2.54% | 4,240,000 |
| Sep 1, 2026 | 2,692.50 | 2,749.00 | 2,686.00 | 2,735.50 | 2,735.50 | 2.53% | 3,360,700 |
| Aug 31, 2026 | 2,657.00 | 2,681.00 | 2,644.50 | 2,668.00 | 2,668.00 | 1.10% | 3,947,600 |
| Aug 28, 2026 | 2,596.00 | 2,653.00 | 2,592.50 | 2,639.00 | 2,639.00 | 2.09% | 4,078,100 |
| Aug 27, 2026 | 2,610.00 | 2,632.00 | 2,585.00 | 2,585.00 | 2,585.00 | -1.54% | 4,365,800 |
| Aug 26, 2026 | 2,611.00 | 2,651.00 | 2,611.00 | 2,625.50 | 2,625.50 | 0.48% | 3,260,300 |
| Aug 25, 2026 | 2,649.50 | 2,658.00 | 2,611.50 | 2,613.00 | 2,613.00 | -1.60% | 3,236,000 |
| Aug 24, 2026 | 2,659.00 | 2,668.00 | 2,617.50 | 2,655.50 | 2,655.50 | - | 3,050,800 |
| Aug 21, 2026 | 2,635.50 | 2,675.00 | 2,635.00 | 2,655.50 | 2,655.50 | 0.84% | 4,747,600 |
| Aug 20, 2026 | 2,568.50 | 2,649.00 | 2,560.00 | 2,633.50 | 2,633.50 | 4.57% | 5,673,400 |
| Aug 19, 2026 | 2,590.00 | 2,595.00 | 2,518.50 | 2,518.50 | 2,518.50 | -2.70% | 5,426,100 |
| Aug 18, 2026 | 2,557.00 | 2,588.50 | 2,538.50 | 2,588.50 | 2,588.50 | 1.21% | 3,471,400 |
| Aug 17, 2026 | 2,584.50 | 2,595.00 | 2,557.50 | 2,557.50 | 2,557.50 | -0.99% | 3,250,600 |
| Aug 14, 2026 | 2,550.00 | 2,583.00 | 2,535.50 | 2,583.00 | 2,583.00 | 1.00% | 4,756,500 |
| Aug 13, 2026 | 2,584.50 | 2,602.50 | 2,530.00 | 2,557.50 | 2,557.50 | -0.97% | 4,723,900 |
| Aug 12, 2026 | 2,640.00 | 2,642.50 | 2,582.50 | 2,582.50 | 2,582.50 | -1.24% | 4,901,000 |
| Aug 10, 2026 | 2,568.00 | 2,620.00 | 2,535.00 | 2,615.00 | 2,615.00 | 1.85% | 3,529,800 |
| Aug 7, 2026 | 2,505.00 | 2,578.50 | 2,501.50 | 2,567.50 | 2,567.50 | 2.09% | 4,527,300 |
| Aug 6, 2026 | 2,466.00 | 2,541.50 | 2,461.50 | 2,515.00 | 2,515.00 | 1.60% | 8,242,000 |
| Aug 5, 2026 | 2,600.00 | 2,653.50 | 2,444.00 | 2,475.50 | 2,475.50 | -4.20% | 11,544,300 |
| Aug 4, 2026 | 2,622.00 | 2,633.50 | 2,568.00 | 2,584.00 | 2,584.00 | -1.30% | 3,979,600 |
| Aug 3, 2026 | 2,666.00 | 2,670.00 | 2,566.50 | 2,618.00 | 2,618.00 | -3.59% | 5,392,100 |
| Jul 31, 2026 | 2,717.00 | 2,771.50 | 2,699.00 | 2,715.50 | 2,715.50 | -3.81% | 6,220,800 |
| Jul 30, 2026 | 2,850.00 | 2,881.50 | 2,762.00 | 2,823.00 | 2,823.00 | -0.90% | 4,919,300 |
| Jul 29, 2026 | 2,730.00 | 2,850.00 | 2,713.50 | 2,848.50 | 2,848.50 | 6.29% | 7,866,200 |
| Jul 28, 2026 | 2,663.50 | 2,709.00 | 2,658.00 | 2,680.00 | 2,680.00 | 0.62% | 5,583,900 |
| Jul 27, 2026 | 2,600.00 | 2,663.50 | 2,589.00 | 2,663.50 | 2,663.50 | 4.17% | 4,649,900 |
| Jul 24, 2026 | 2,586.00 | 2,594.00 | 2,544.50 | 2,557.00 | 2,557.00 | -2.09% | 3,741,700 |
| Jul 23, 2026 | 2,591.00 | 2,611.50 | 2,579.00 | 2,611.50 | 2,611.50 | 1.10% | 2,843,400 |
| Jul 22, 2026 | 2,595.50 | 2,624.00 | 2,578.00 | 2,583.00 | 2,583.00 | -0.31% | 3,729,500 |
| Jul 21, 2026 | 2,525.00 | 2,601.50 | 2,525.00 | 2,591.00 | 2,591.00 | 2.25% | 3,650,800 |
| 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 |