Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.50
+165.50 (6.89%)
May 15, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,446.002,717.502,435.502,567.502,567.506.89%18,708,400
May 14, 20262,346.502,402.002,337.502,402.002,402.002.39%5,088,500
May 13, 20262,290.502,348.502,266.002,346.002,346.002.53%4,376,700
May 12, 20262,279.502,326.002,265.002,288.002,288.00-1.36%4,789,700
May 11, 20262,330.002,389.502,247.502,319.502,319.50-1.63%7,079,200
May 8, 20262,373.502,398.502,348.002,358.002,358.000.64%4,523,700
May 7, 20262,371.502,379.502,327.002,343.002,343.00-1.12%5,656,100
May 1, 20262,335.002,381.002,334.502,369.502,369.500.85%3,566,700
Apr 30, 20262,371.002,377.502,338.002,349.502,349.50-3.65%5,538,800
Apr 28, 20262,490.002,490.502,438.002,438.502,438.50-0.06%3,912,000
Apr 27, 20262,440.002,461.002,425.002,440.002,440.00-0.31%3,259,800
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, 20262,600.002,615.002,558.002,568.502,568.50-2.13%4,376,100
Mar 13, 20262,649.002,672.502,620.502,624.502,624.50-2.51%4,788,600
Mar 12, 20262,690.002,712.502,659.002,692.002,692.00-0.74%3,634,900
Mar 11, 20262,740.002,768.002,712.002,712.002,712.000.50%3,608,600
Mar 10, 20262,684.002,726.002,661.502,698.502,698.500.90%4,439,700
Mar 9, 20262,600.002,684.002,599.502,674.502,674.50-1.85%5,211,600
Mar 6, 20262,679.002,725.002,669.002,725.002,725.002.04%4,874,300
Mar 5, 20262,721.002,739.002,663.502,670.502,670.50-0.02%5,861,500
Mar 4, 20262,719.002,720.002,641.502,671.002,671.00-2.75%5,900,100
Mar 3, 20262,849.002,859.502,736.502,746.502,746.50-5.88%8,127,800
Mar 2, 20262,900.002,918.002,855.502,918.002,918.00-1.63%6,270,800