Skip to main content
logo
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.50
+52.50 (2.09%)
Aug 7, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262,505.002,578.502,501.502,567.502,567.502.09%4,527,300
Aug 6, 20262,466.002,541.502,461.502,515.002,515.001.60%8,242,000
Aug 5, 20262,600.002,653.502,444.002,475.502,475.50-4.20%11,544,300
Aug 4, 20262,622.002,633.502,568.002,584.002,584.00-1.30%3,979,600
Aug 3, 20262,666.002,670.002,566.502,618.002,618.00-3.59%5,392,100
Jul 31, 20262,717.002,771.502,699.002,715.502,715.50-3.81%6,220,800
Jul 30, 20262,850.002,881.502,762.002,823.002,823.00-0.90%4,919,300
Jul 29, 20262,730.002,850.002,713.502,848.502,848.506.29%7,866,200
Jul 28, 20262,663.502,709.002,658.002,680.002,680.000.62%5,583,900
Jul 27, 20262,600.002,663.502,589.002,663.502,663.504.17%4,649,900
Jul 24, 20262,586.002,594.002,544.502,557.002,557.00-2.09%3,741,700
Jul 23, 20262,591.002,611.502,579.002,611.502,611.501.10%2,843,400
Jul 22, 20262,595.502,624.002,578.002,583.002,583.00-0.31%3,729,500
Jul 21, 20262,525.002,601.502,525.002,591.002,591.002.25%3,650,800
Jul 17, 20262,530.002,544.502,505.002,534.002,534.000.62%3,810,700
Jul 16, 20262,500.502,540.502,489.002,518.502,518.500.76%3,542,900
Jul 15, 20262,492.502,503.002,484.002,499.502,499.500.56%1,988,900
Jul 14, 20262,506.502,507.502,470.002,485.502,485.500.42%2,371,100
Jul 13, 20262,520.002,521.002,475.002,475.002,475.00-0.70%1,745,100
Jul 10, 20262,489.002,510.502,480.502,492.502,492.500.16%3,320,300
Jul 9, 20262,490.502,512.002,473.002,488.502,488.50-1.45%2,877,200
Jul 8, 20262,557.002,570.002,518.002,525.002,525.00-1.88%3,327,600
Jul 7, 20262,596.002,608.502,556.502,573.502,573.50-0.62%3,556,000
Jul 6, 20262,535.002,616.002,525.002,589.502,589.502.94%4,076,900
Jul 3, 20262,551.502,562.002,508.002,515.502,515.500.56%2,899,900
Jul 2, 20262,442.502,518.002,437.502,501.502,501.503.97%4,179,900
Jul 1, 20262,404.502,436.002,399.002,406.002,406.000.67%3,400,900
Jun 30, 20262,421.502,426.002,369.502,390.002,390.00-0.48%3,811,000
Jun 29, 20262,430.002,430.002,371.002,401.502,401.500.02%8,785,900
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