Skip to main content
logo
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
+40.00 (1.19%)
Sep 18, 2025, 3:30 PM JST

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,355.003,410.003,340.003,395.003,395.001.19%15,200
Sep 17, 20253,390.003,390.003,350.003,355.003,355.00-1.18%14,600
Sep 16, 20253,380.003,440.003,380.003,395.003,395.00-0.15%10,200
Sep 12, 20253,425.003,450.003,385.003,400.003,400.00-0.58%15,700
Sep 11, 20253,440.003,465.003,380.003,420.003,420.00-0.73%19,900
Sep 10, 20253,505.003,515.003,445.003,445.003,445.00-2.27%19,900
Sep 9, 20253,495.003,620.003,485.003,525.003,525.00-3.03%53,600
Sep 8, 20253,700.003,745.003,605.003,635.003,635.00-0.14%47,100
Sep 5, 20253,590.003,645.003,590.003,640.003,640.001.96%22,900
Sep 4, 20253,520.003,590.003,500.003,570.003,570.001.28%13,000
Sep 3, 20253,515.003,565.003,510.003,525.003,525.000.28%26,100
Sep 2, 20253,490.003,570.003,490.003,515.003,515.00-0.28%20,700
Sep 1, 20253,500.003,535.003,495.003,525.003,525.000.71%10,500
Aug 29, 20253,500.003,515.003,485.003,500.003,500.00-8,400
Aug 28, 20253,440.003,510.003,440.003,500.003,500.000.86%17,100
Aug 27, 20253,425.003,475.003,425.003,470.003,470.000.87%12,800
Aug 26, 20253,465.003,505.003,440.003,440.003,440.00-1.15%14,400
Aug 25, 20253,510.003,560.003,475.003,480.003,480.00-1.00%16,600
Aug 22, 20253,490.003,555.003,480.003,515.003,515.00-0.14%9,400
Aug 21, 20253,485.003,535.003,475.003,520.003,520.000.57%15,500
Aug 20, 20253,500.003,540.003,470.003,500.003,500.00-16,400
Aug 19, 20253,465.003,530.003,440.003,500.003,500.000.14%22,400
Aug 18, 20253,495.003,520.003,465.003,495.003,495.00-36,300
Aug 15, 20253,570.003,570.003,480.003,495.003,495.00-2.92%21,300
Aug 14, 20253,515.003,600.003,515.003,600.003,600.001.55%24,400
Aug 13, 20253,570.003,620.003,515.003,545.003,545.00-0.28%39,600
Aug 12, 20253,535.003,565.003,515.003,555.003,555.001.14%33,700
Aug 8, 20253,435.003,515.003,415.003,515.003,515.003.23%50,300
Aug 7, 20253,340.003,460.003,340.003,405.003,405.001.95%51,600
Aug 6, 20253,285.003,360.003,285.003,340.003,340.001.98%19,000
Aug 5, 20253,225.003,280.003,220.003,275.003,275.000.77%20,600
Aug 4, 20253,100.003,265.003,100.003,250.003,250.002.52%35,200
Aug 1, 20253,095.003,185.003,095.003,170.003,170.002.42%25,300
Jul 31, 20253,095.003,130.003,055.003,095.003,095.000.32%22,500
Jul 30, 20253,010.003,090.003,000.003,085.003,085.000.49%56,700
Jul 29, 20253,040.003,080.003,020.003,070.003,030.002.16%47,100
Jul 28, 20253,010.003,030.002,992.003,005.002,965.851.45%25,000
Jul 25, 20253,010.003,010.002,961.002,962.002,923.41-2.24%24,500
Jul 24, 20253,000.003,045.002,992.003,030.002,990.521.24%22,500
Jul 23, 20252,978.002,995.002,947.002,993.002,954.001.73%37,300
Jul 22, 20252,910.002,950.002,868.002,942.002,903.670.72%33,200
Jul 18, 20252,940.002,966.002,921.002,921.002,882.94-0.51%19,700
Jul 17, 20252,910.002,939.002,900.002,936.002,897.750.89%19,000
Jul 16, 20252,931.002,940.002,908.002,910.002,872.080.17%14,700
Jul 15, 20252,952.002,954.002,893.002,905.002,867.15-0.62%27,300
Jul 14, 20252,949.002,961.002,885.002,923.002,884.920.17%47,100
Jul 11, 20252,854.002,966.002,846.002,918.002,879.984.07%66,000
Jul 10, 20252,827.002,833.002,794.002,804.002,767.47-0.39%25,400
Jul 9, 20252,790.002,845.002,771.002,815.002,778.322.29%30,100
Jul 8, 20252,787.002,787.002,745.002,752.002,716.140.07%23,100