Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
-0.50 (-0.02%)
Jun 26, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,401.002,407.002,370.002,401.002,401.00-0.02%3,103,100
Jun 25, 20262,370.002,421.002,365.002,401.502,401.501.12%3,209,100
Jun 24, 20262,415.002,416.002,371.502,375.002,375.00-0.69%3,163,600
Jun 23, 20262,428.002,442.502,391.502,391.502,391.50-1.48%4,161,400
Jun 22, 20262,444.502,465.502,400.502,427.502,427.50-0.53%3,960,600
Jun 19, 20262,497.502,524.002,436.502,440.502,440.50-5.30%8,465,900
Jun 18, 20262,582.502,595.502,539.502,577.002,577.00-0.21%4,006,800
Jun 17, 20262,570.002,601.502,569.002,582.502,582.500.70%4,323,900
Jun 16, 20262,520.002,564.502,506.502,564.502,564.50-0.14%3,742,900
Jun 15, 20262,512.502,585.002,505.002,568.002,568.003.80%3,616,600
Jun 12, 20262,518.502,533.502,467.502,474.002,474.00-0.24%4,481,200
Jun 11, 20262,485.502,512.002,472.002,480.002,480.00-2.19%4,194,500
Jun 10, 20262,573.002,582.002,523.502,535.502,535.500.50%4,577,600
Jun 9, 20262,530.002,561.502,509.002,523.002,523.001.20%3,875,000
Jun 8, 20262,462.002,535.002,462.002,493.002,493.001.57%5,206,600
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