Subaru Enterprise Co., Ltd. (TYO:9632)
Japan · Delayed Price · Currency is JPY 3,760.00
+40.00 (1.08%)
Aug 18, 2026, 3:30 PM JST
Subaru Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3,620.00 | 3,690.00 | 3,610.00 | 3,645.00 | 3,645.00 | 0.55% | 14,400 |
| Jul 30, 2026 | 3,595.00 | 3,690.00 | 3,565.00 | 3,625.00 | 3,625.00 | 0.15% | 28,200 |
| Jul 29, 2026 | 3,600.00 | 3,660.00 | 3,530.00 | 3,660.00 | 3,619.50 | 1.81% | 18,300 |
| Jul 28, 2026 | 3,620.00 | 3,685.00 | 3,590.00 | 3,595.00 | 3,555.22 | -0.96% | 20,800 |
| Jul 27, 2026 | 3,580.00 | 3,630.00 | 3,580.00 | 3,630.00 | 3,589.83 | 2.11% | 7,100 |
| Jul 24, 2026 | 3,565.00 | 3,590.00 | 3,535.00 | 3,555.00 | 3,515.66 | -0.97% | 5,900 |
| Jul 23, 2026 | 3,620.00 | 3,620.00 | 3,570.00 | 3,590.00 | 3,550.28 | -0.83% | 5,500 |
| Jul 22, 2026 | 3,600.00 | 3,620.00 | 3,555.00 | 3,620.00 | 3,579.94 | 0.70% | 5,800 |
| Jul 21, 2026 | 3,525.00 | 3,645.00 | 3,525.00 | 3,595.00 | 3,555.22 | 2.28% | 12,900 |
| Jul 17, 2026 | 3,555.00 | 3,585.00 | 3,485.00 | 3,515.00 | 3,476.11 | -1.54% | 11,800 |
| Jul 16, 2026 | 3,595.00 | 3,635.00 | 3,570.00 | 3,570.00 | 3,530.50 | -0.70% | 5,000 |
| Jul 15, 2026 | 3,585.00 | 3,650.00 | 3,580.00 | 3,595.00 | 3,555.22 | 0.28% | 6,800 |
| Jul 14, 2026 | 3,640.00 | 3,640.00 | 3,580.00 | 3,585.00 | 3,545.33 | 0.42% | 5,700 |
| Jul 13, 2026 | 3,600.00 | 3,615.00 | 3,565.00 | 3,570.00 | 3,530.50 | -0.42% | 4,800 |
| Jul 10, 2026 | 3,625.00 | 3,645.00 | 3,570.00 | 3,585.00 | 3,545.33 | -0.69% | 10,900 |
| Jul 9, 2026 | 3,625.00 | 3,655.00 | 3,610.00 | 3,610.00 | 3,570.06 | -0.82% | 6,900 |
| Jul 8, 2026 | 3,775.00 | 3,775.00 | 3,640.00 | 3,640.00 | 3,599.72 | -1.75% | 10,500 |
| Jul 7, 2026 | 3,640.00 | 3,770.00 | 3,640.00 | 3,705.00 | 3,664.00 | 3.78% | 12,000 |
| Jul 6, 2026 | 3,545.00 | 3,605.00 | 3,545.00 | 3,570.00 | 3,530.50 | 0.71% | 4,800 |
| Jul 3, 2026 | 3,570.00 | 3,650.00 | 3,545.00 | 3,545.00 | 3,505.77 | -0.70% | 6,100 |
| Jul 2, 2026 | 3,580.00 | 3,635.00 | 3,570.00 | 3,570.00 | 3,530.50 | 0.14% | 5,100 |
| Jul 1, 2026 | 3,580.00 | 3,580.00 | 3,545.00 | 3,565.00 | 3,525.55 | 1.13% | 6,300 |
| Jun 30, 2026 | 3,595.00 | 3,595.00 | 3,515.00 | 3,525.00 | 3,486.00 | -1.95% | 7,700 |
| Jun 29, 2026 | 3,525.00 | 3,595.00 | 3,525.00 | 3,595.00 | 3,555.22 | 2.13% | 13,400 |
| Jun 26, 2026 | 3,500.00 | 3,535.00 | 3,500.00 | 3,520.00 | 3,481.05 | 1.59% | 5,200 |
| Jun 25, 2026 | 3,455.00 | 3,485.00 | 3,430.00 | 3,465.00 | 3,426.66 | 0.43% | 7,100 |
| Jun 24, 2026 | 3,450.00 | 3,515.00 | 3,450.00 | 3,450.00 | 3,411.83 | -1.15% | 6,400 |
| Jun 23, 2026 | 3,450.00 | 3,525.00 | 3,390.00 | 3,490.00 | 3,451.38 | 0.29% | 20,400 |
| Jun 22, 2026 | 3,500.00 | 3,525.00 | 3,450.00 | 3,480.00 | 3,441.49 | -0.57% | 23,400 |
| Jun 19, 2026 | 3,605.00 | 3,605.00 | 3,500.00 | 3,500.00 | 3,461.27 | -1.13% | 8,800 |
| Jun 18, 2026 | 3,595.00 | 3,595.00 | 3,500.00 | 3,540.00 | 3,500.83 | 0.43% | 19,200 |
| Jun 17, 2026 | 3,630.00 | 3,660.00 | 3,525.00 | 3,525.00 | 3,486.00 | -3.95% | 25,700 |
| Jun 16, 2026 | 3,665.00 | 3,670.00 | 3,600.00 | 3,670.00 | 3,629.39 | 1.10% | 6,700 |
| Jun 15, 2026 | 3,665.00 | 3,680.00 | 3,615.00 | 3,630.00 | 3,589.83 | 0.55% | 9,000 |
| Jun 12, 2026 | 3,665.00 | 3,690.00 | 3,580.00 | 3,610.00 | 3,570.06 | -0.14% | 21,600 |
| Jun 11, 2026 | 3,670.00 | 3,700.00 | 3,565.00 | 3,615.00 | 3,575.00 | -5.12% | 18,200 |
| Jun 10, 2026 | 3,725.00 | 3,815.00 | 3,725.00 | 3,810.00 | 3,767.84 | 2.28% | 13,200 |
| Jun 9, 2026 | 3,765.00 | 3,845.00 | 3,725.00 | 3,725.00 | 3,683.78 | -0.67% | 13,600 |
| Jun 8, 2026 | 3,710.00 | 3,750.00 | 3,660.00 | 3,750.00 | 3,708.51 | 2.60% | 23,300 |