Subaru Enterprise Co., Ltd. (TYO:9632)
Japan · Delayed Price · Currency is JPY 4,995.00
+30.00 (0.60%)
Oct 16, 2026, 3:30 PM JST
Subaru Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,965.00 | 5,060.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.60% | 47,200 |
| Oct 15, 2026 | 4,905.00 | 5,060.00 | 4,865.00 | 4,965.00 | 4,965.00 | - | 28,200 |
| Oct 14, 2026 | 5,060.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.40% | 37,200 |
| Oct 13, 2026 | 4,990.00 | 5,100.00 | 4,940.00 | 4,985.00 | 4,985.00 | 0.91% | 58,300 |
| Oct 9, 2026 | 4,915.00 | 5,080.00 | 4,890.00 | 4,940.00 | 4,940.00 | 0.30% | 81,900 |
| Oct 8, 2026 | 4,825.00 | 4,945.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.34% | 58,800 |
| Oct 7, 2026 | 4,815.00 | 4,860.00 | 4,745.00 | 4,860.00 | 4,860.00 | -0.51% | 67,100 |
| Oct 6, 2026 | 4,700.00 | 4,900.00 | 4,660.00 | 4,885.00 | 4,885.00 | 5.05% | 92,400 |
| Oct 5, 2026 | 4,975.00 | 5,000.00 | 4,650.00 | 4,650.00 | 4,650.00 | -7.92% | 257,200 |
| Oct 2, 2026 | 4,800.00 | 5,510.00 | 4,790.00 | 5,050.00 | 5,050.00 | 3.70% | 549,300 |
| Oct 1, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 16.79% | 130,900 |
| Sep 30, 2026 | 3,450.00 | 4,170.00 | 3,435.00 | 4,170.00 | 4,170.00 | 20.17% | 55,000 |
| Sep 29, 2026 | 3,500.00 | 3,500.00 | 3,465.00 | 3,470.00 | 3,470.00 | -1.14% | 22,400 |
| Sep 28, 2026 | 3,505.00 | 3,530.00 | 3,495.00 | 3,510.00 | 3,510.00 | 0.14% | 15,300 |
| Sep 25, 2026 | 3,515.00 | 3,550.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.57% | 11,400 |
| Sep 24, 2026 | 3,515.00 | 3,545.00 | 3,515.00 | 3,525.00 | 3,525.00 | - | 10,900 |
| Sep 18, 2026 | 3,540.00 | 3,545.00 | 3,520.00 | 3,525.00 | 3,525.00 | -0.70% | 7,900 |
| Sep 17, 2026 | 3,515.00 | 3,560.00 | 3,515.00 | 3,550.00 | 3,550.00 | 0.57% | 7,900 |
| Sep 16, 2026 | 3,510.00 | 3,555.00 | 3,510.00 | 3,530.00 | 3,530.00 | 0.28% | 8,500 |
| Sep 15, 2026 | 3,500.00 | 3,525.00 | 3,500.00 | 3,520.00 | 3,520.00 | -0.42% | 10,700 |
| Sep 14, 2026 | 3,520.00 | 3,545.00 | 3,505.00 | 3,535.00 | 3,535.00 | 0.71% | 10,100 |
| Sep 11, 2026 | 3,450.00 | 3,550.00 | 3,450.00 | 3,510.00 | 3,510.00 | 0.14% | 23,800 |
| Sep 10, 2026 | 3,500.00 | 3,550.00 | 3,480.00 | 3,505.00 | 3,505.00 | - | 13,400 |
| Sep 9, 2026 | 3,415.00 | 3,570.00 | 3,400.00 | 3,505.00 | 3,505.00 | -1.41% | 62,200 |
| Sep 8, 2026 | 3,585.00 | 3,625.00 | 3,555.00 | 3,555.00 | 3,555.00 | -1.52% | 49,100 |
| Sep 7, 2026 | 3,625.00 | 3,630.00 | 3,585.00 | 3,610.00 | 3,610.00 | - | 14,900 |
| Sep 4, 2026 | 3,655.00 | 3,660.00 | 3,580.00 | 3,610.00 | 3,610.00 | -1.90% | 24,300 |
| Sep 3, 2026 | 3,710.00 | 3,740.00 | 3,665.00 | 3,680.00 | 3,680.00 | -0.81% | 13,700 |
| Sep 2, 2026 | 3,745.00 | 3,755.00 | 3,680.00 | 3,710.00 | 3,710.00 | -1.33% | 16,200 |
| Sep 1, 2026 | 3,765.00 | 3,790.00 | 3,750.00 | 3,760.00 | 3,760.00 | -0.13% | 14,000 |
| Aug 31, 2026 | 3,755.00 | 3,780.00 | 3,730.00 | 3,765.00 | 3,765.00 | 0.13% | 8,800 |
| Aug 28, 2026 | 3,810.00 | 3,810.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.79% | 12,500 |
| Aug 27, 2026 | 3,810.00 | 3,810.00 | 3,750.00 | 3,790.00 | 3,790.00 | -0.39% | 11,200 |
| Aug 26, 2026 | 3,735.00 | 3,820.00 | 3,735.00 | 3,805.00 | 3,805.00 | 1.47% | 11,500 |
| Aug 25, 2026 | 3,720.00 | 3,795.00 | 3,695.00 | 3,750.00 | 3,750.00 | 0.81% | 13,200 |
| Aug 24, 2026 | 3,700.00 | 3,760.00 | 3,690.00 | 3,720.00 | 3,720.00 | 0.54% | 7,700 |
| Aug 21, 2026 | 3,655.00 | 3,725.00 | 3,645.00 | 3,700.00 | 3,700.00 | 0.27% | 6,500 |
| Aug 20, 2026 | 3,675.00 | 3,720.00 | 3,655.00 | 3,690.00 | 3,690.00 | 0.41% | 7,800 |
| Aug 19, 2026 | 3,725.00 | 3,725.00 | 3,635.00 | 3,675.00 | 3,675.00 | -2.26% | 9,400 |
| Aug 18, 2026 | 3,725.00 | 3,760.00 | 3,720.00 | 3,760.00 | 3,760.00 | 1.08% | 6,400 |
| Aug 17, 2026 | 3,680.00 | 3,800.00 | 3,670.00 | 3,720.00 | 3,720.00 | - | 15,400 |
| Aug 14, 2026 | 3,635.00 | 3,720.00 | 3,625.00 | 3,720.00 | 3,720.00 | 1.64% | 17,100 |
| Aug 13, 2026 | 3,615.00 | 3,665.00 | 3,590.00 | 3,660.00 | 3,660.00 | 1.24% | 7,800 |
| Aug 12, 2026 | 3,595.00 | 3,615.00 | 3,585.00 | 3,615.00 | 3,615.00 | - | 3,900 |
| Aug 10, 2026 | 3,660.00 | 3,660.00 | 3,600.00 | 3,615.00 | 3,615.00 | -0.55% | 4,100 |
| Aug 7, 2026 | 3,620.00 | 3,660.00 | 3,595.00 | 3,635.00 | 3,635.00 | -0.95% | 5,800 |
| Aug 6, 2026 | 3,650.00 | 3,695.00 | 3,620.00 | 3,670.00 | 3,670.00 | -0.41% | 4,500 |
| Aug 5, 2026 | 3,620.00 | 3,700.00 | 3,620.00 | 3,685.00 | 3,685.00 | 1.66% | 9,400 |
| Aug 4, 2026 | 3,555.00 | 3,670.00 | 3,555.00 | 3,625.00 | 3,625.00 | 1.97% | 8,300 |
| Aug 3, 2026 | 3,610.00 | 3,645.00 | 3,555.00 | 3,555.00 | 3,555.00 | -2.47% | 13,000 |