Skip to main content
logo
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-30.00 (-0.94%)
Jan 23, 2026, 3:30 PM JST

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,135.003,185.003,135.003,180.003,180.001.60%19,800
Jan 21, 20263,115.003,155.003,110.003,130.003,130.00-1.11%23,000
Jan 20, 20263,215.003,215.003,160.003,165.003,165.00-1.56%30,700
Jan 19, 20263,300.003,300.003,205.003,215.003,215.00-2.58%46,300
Jan 16, 20263,295.003,305.003,270.003,300.003,300.00-27,800
Jan 15, 20263,225.003,300.003,225.003,300.003,300.002.48%79,300
Jan 14, 20263,225.003,250.003,210.003,220.003,220.000.47%42,000
Jan 13, 20263,285.003,330.003,195.003,205.003,205.00-1.54%70,000
Jan 9, 20263,180.003,255.003,175.003,255.003,255.002.52%34,000
Jan 8, 20263,170.003,190.003,155.003,175.003,175.000.16%39,700
Jan 7, 20263,165.003,185.003,140.003,170.003,170.000.16%37,900
Jan 6, 20263,150.003,180.003,145.003,165.003,165.000.48%20,700
Jan 5, 20263,125.003,175.003,115.003,150.003,150.000.80%21,600
Dec 30, 20253,150.003,160.003,125.003,125.003,125.00-0.79%19,900
Dec 29, 20253,215.003,215.003,150.003,150.003,150.00-0.79%20,300
Dec 26, 20253,135.003,180.003,135.003,175.003,175.001.76%15,800
Dec 25, 20253,095.003,135.003,095.003,120.003,120.000.81%7,000
Dec 24, 20253,100.003,135.003,095.003,095.003,095.00-0.16%16,800
Dec 23, 20253,070.003,115.003,070.003,100.003,100.000.98%13,200
Dec 22, 20253,080.003,090.003,050.003,070.003,070.00-0.32%16,300
Dec 19, 20253,090.003,105.003,080.003,080.003,080.00-0.96%13,200
Dec 18, 20253,120.003,130.003,080.003,110.003,110.00-0.32%9,300
Dec 17, 20253,140.003,160.003,080.003,120.003,120.00-0.16%10,600
Dec 16, 20253,130.003,145.003,085.003,125.003,125.00-0.32%18,900
Dec 15, 20253,035.003,135.003,035.003,135.003,135.003.13%23,700
Dec 12, 20253,110.003,120.003,040.003,040.003,040.00-25,400
Dec 11, 20253,120.003,150.003,040.003,040.003,040.00-2.56%29,800
Dec 10, 20253,130.003,180.003,100.003,120.003,120.00-3.11%38,300
Dec 9, 20253,190.003,235.003,180.003,220.003,220.000.63%24,300
Dec 8, 20253,200.003,200.003,175.003,200.003,200.000.16%9,200
Dec 5, 20253,215.003,215.003,190.003,195.003,195.00-0.62%6,600
Dec 4, 20253,220.003,240.003,215.003,215.003,215.00-0.46%8,200
Dec 3, 20253,310.003,310.003,230.003,230.003,230.00-2.56%10,900
Dec 2, 20253,400.003,400.003,315.003,315.003,315.00-1.34%6,700
Dec 1, 20253,395.003,405.003,300.003,360.003,360.00-0.74%20,000
Nov 28, 20253,360.003,385.003,320.003,385.003,385.00-21,100
Nov 27, 20253,420.003,430.003,360.003,385.003,385.000.15%9,500
Nov 26, 20253,340.003,390.003,340.003,380.003,380.001.20%10,000
Nov 25, 20253,325.003,380.003,310.003,340.003,340.00-12,300
Nov 21, 20253,270.003,340.003,270.003,340.003,340.001.21%8,100
Nov 20, 20253,290.003,315.003,290.003,300.003,300.000.46%6,800
Nov 19, 20253,275.003,310.003,260.003,285.003,285.000.31%9,200
Nov 18, 20253,330.003,330.003,265.003,275.003,275.00-1.95%15,000
Nov 17, 20253,350.003,360.003,325.003,340.003,340.00-8,500
Nov 14, 20253,325.003,355.003,310.003,340.003,340.000.60%10,100
Nov 13, 20253,295.003,345.003,290.003,320.003,320.000.76%5,700
Nov 12, 20253,300.003,305.003,275.003,295.003,295.001.07%7,500
Nov 11, 20253,310.003,310.003,210.003,260.003,260.000.62%13,800
Nov 10, 20253,295.003,310.003,235.003,240.003,240.00-1.07%8,300
Nov 7, 20253,300.003,300.003,255.003,275.003,275.00-0.76%5,700