Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,454.50
-20.00 (-0.81%)
Jun 5, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,487.002,501.002,444.002,454.502,454.50-0.81%3,541,800
Jun 4, 20262,453.002,523.502,453.002,474.502,474.500.14%3,891,200
Jun 3, 20262,440.002,492.002,436.502,471.002,471.001.33%4,327,100
Jun 2, 20262,366.002,448.502,359.502,438.502,438.500.68%5,157,700
Jun 1, 20262,440.502,451.002,373.002,422.002,422.00-0.82%5,301,000
May 29, 20262,450.002,488.002,442.002,442.002,442.00-0.95%12,101,700
May 28, 20262,475.502,487.502,441.502,465.502,465.501.17%4,350,700
May 27, 20262,446.002,470.002,424.002,437.002,437.00-1.18%4,428,600
May 26, 20262,465.002,468.002,434.002,466.002,466.000.06%2,592,700
May 25, 20262,482.502,497.502,445.002,464.502,464.500.96%2,865,500
May 22, 20262,480.002,489.002,439.002,441.002,441.00-2.09%4,287,200
May 21, 20262,453.002,507.502,450.002,493.002,493.002.30%4,250,900
May 20, 20262,460.002,471.502,430.502,437.002,437.00-0.53%3,676,600
May 19, 20262,360.002,451.002,357.002,450.002,450.002.73%4,511,300
May 18, 20262,417.502,461.502,362.002,385.002,385.00-7.11%7,555,900
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, 20262,451.502,487.502,445.502,473.002,473.00-2.75%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