Skip to main content
logo
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
+65.00 (1.81%)
Jul 29, 2026, 3:30 PM JST

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20263,600.003,660.003,530.003,660.003,619.501.81%18,300
Jul 28, 20263,620.003,685.003,590.003,595.003,555.22-0.96%20,800
Jul 27, 20263,580.003,630.003,580.003,630.003,589.832.11%7,100
Jul 24, 20263,565.003,590.003,535.003,555.003,515.66-0.97%5,900
Jul 23, 20263,620.003,620.003,570.003,590.003,550.28-0.83%5,500
Jul 22, 20263,600.003,620.003,555.003,620.003,579.940.70%5,800
Jul 21, 20263,525.003,645.003,525.003,595.003,555.222.28%12,900
Jul 17, 20263,555.003,585.003,485.003,515.003,476.11-1.54%11,800
Jul 16, 20263,595.003,635.003,570.003,570.003,530.50-0.70%5,000
Jul 15, 20263,585.003,650.003,580.003,595.003,555.220.28%6,800
Jul 14, 20263,640.003,640.003,580.003,585.003,545.330.42%5,700
Jul 13, 20263,600.003,615.003,565.003,570.003,530.50-0.42%4,800
Jul 10, 20263,625.003,645.003,570.003,585.003,545.33-0.69%10,900
Jul 9, 20263,625.003,655.003,610.003,610.003,570.06-0.82%6,900
Jul 8, 20263,775.003,775.003,640.003,640.003,599.72-1.75%10,500
Jul 7, 20263,640.003,770.003,640.003,705.003,664.003.78%12,000
Jul 6, 20263,545.003,605.003,545.003,570.003,530.500.71%4,800
Jul 3, 20263,570.003,650.003,545.003,545.003,505.77-0.70%6,100
Jul 2, 20263,580.003,635.003,570.003,570.003,530.500.14%5,100
Jul 1, 20263,580.003,580.003,545.003,565.003,525.551.13%6,300
Jun 30, 20263,595.003,595.003,515.003,525.003,486.00-1.95%7,700
Jun 29, 20263,525.003,595.003,525.003,595.003,555.222.13%13,400
Jun 26, 20263,500.003,535.003,500.003,520.003,481.051.59%5,200
Jun 25, 20263,455.003,485.003,430.003,465.003,426.660.43%7,100
Jun 24, 20263,450.003,515.003,450.003,450.003,411.83-1.15%6,400
Jun 23, 20263,450.003,525.003,390.003,490.003,451.380.29%20,400
Jun 22, 20263,500.003,525.003,450.003,480.003,441.49-0.57%23,400
Jun 19, 20263,605.003,605.003,500.003,500.003,461.27-1.13%8,800
Jun 18, 20263,595.003,595.003,500.003,540.003,500.830.43%19,200
Jun 17, 20263,630.003,660.003,525.003,525.003,486.00-3.95%25,700
Jun 16, 20263,665.003,670.003,600.003,670.003,629.391.10%6,700
Jun 15, 20263,665.003,680.003,615.003,630.003,589.830.55%9,000
Jun 12, 20263,665.003,690.003,580.003,610.003,570.06-0.14%21,600
Jun 11, 20263,670.003,700.003,565.003,615.003,575.00-5.12%18,200
Jun 10, 20263,725.003,815.003,725.003,810.003,767.842.28%13,200
Jun 9, 20263,765.003,845.003,725.003,725.003,683.78-0.67%13,600
Jun 8, 20263,710.003,750.003,660.003,750.003,708.512.60%23,300
Jun 5, 20263,660.003,685.003,600.003,655.003,614.561.39%17,900
Jun 4, 20263,625.003,680.003,605.003,605.003,565.11-1.23%13,100
Jun 3, 20263,585.003,655.003,570.003,650.003,609.611.81%12,500
Jun 2, 20263,620.003,670.003,570.003,585.003,545.33-2.58%8,200
Jun 1, 20263,700.003,720.003,630.003,680.003,639.280.27%14,600
May 29, 20263,710.003,750.003,665.003,670.003,629.39-0.54%17,800
May 28, 20263,650.003,710.003,595.003,690.003,649.171.10%19,700
May 27, 20263,645.003,665.003,560.003,650.003,609.611.25%17,000
May 26, 20263,700.003,700.003,580.003,605.003,565.11-2.17%16,900
May 25, 20263,680.003,695.003,605.003,685.003,644.231.94%12,000
May 22, 20263,545.003,630.003,545.003,615.003,575.002.12%7,500
May 21, 20263,550.003,555.003,495.003,540.003,500.830.43%13,300
May 20, 20263,455.003,535.003,380.003,525.003,486.002.32%34,500