Skip to main content
logo
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+45.00 (1.25%)
May 27, 2026, 3:30 PM JST

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,645.003,665.003,560.003,650.003,650.001.25%17,000
May 26, 20263,700.003,700.003,580.003,605.003,605.00-2.17%16,900
May 25, 20263,680.003,695.003,605.003,685.003,685.001.94%12,000
May 22, 20263,545.003,630.003,545.003,615.003,615.002.12%7,500
May 21, 20263,550.003,555.003,495.003,540.003,540.000.43%13,300
May 20, 20263,455.003,535.003,380.003,525.003,525.002.32%34,500
May 19, 20263,515.003,515.003,410.003,445.003,445.00-1.15%18,800
May 18, 20263,505.003,510.003,460.003,485.003,485.00-0.57%6,200
May 15, 20263,550.003,550.003,500.003,505.003,505.000.29%5,600
May 14, 20263,500.003,500.003,465.003,495.003,495.00-0.14%5,700
May 13, 20263,565.003,565.003,500.003,500.003,500.00-1.55%6,200
May 12, 20263,575.003,575.003,520.003,555.003,555.000.85%8,900
May 11, 20263,500.003,525.003,480.003,525.003,525.001.29%9,600
May 8, 20263,525.003,540.003,480.003,480.003,480.00-0.85%6,900
May 7, 20263,525.003,545.003,475.003,510.003,510.001.59%8,600
May 1, 20263,410.003,480.003,405.003,455.003,455.001.32%15,900
Apr 30, 20263,430.003,430.003,380.003,410.003,410.00-1.59%21,000
Apr 28, 20263,470.003,490.003,425.003,465.003,465.00-0.14%21,000
Apr 27, 20263,560.003,560.003,440.003,470.003,470.00-0.57%12,500
Apr 24, 20263,455.003,500.003,405.003,490.003,490.001.16%29,100
Apr 23, 20263,505.003,510.003,445.003,450.003,450.00-1.85%18,700
Apr 22, 20263,585.003,610.003,500.003,515.003,515.00-1.95%7,500
Apr 21, 20263,640.003,640.003,570.003,585.003,585.00-8,000
Apr 20, 20263,635.003,635.003,565.003,585.003,585.000.56%15,700
Apr 17, 20263,605.003,635.003,565.003,565.003,565.00-1.79%7,100
Apr 16, 20263,630.003,690.003,630.003,630.003,630.001.68%17,500
Apr 15, 20263,610.003,655.003,565.003,570.003,570.00-1.24%17,100
Apr 14, 20263,680.003,680.003,615.003,615.003,615.00-0.69%15,900
Apr 13, 20263,630.003,665.003,605.003,640.003,640.00-0.82%9,300
Apr 10, 20263,755.003,755.003,650.003,670.003,670.00-0.68%8,500
Apr 9, 20263,765.003,765.003,695.003,695.003,695.00-1.86%13,500
Apr 8, 20263,735.003,795.003,735.003,765.003,765.001.07%12,200
Apr 7, 20263,760.003,790.003,680.003,725.003,725.00-0.93%10,700
Apr 6, 20263,720.003,765.003,710.003,760.003,760.001.76%9,300
Apr 3, 20263,690.003,745.003,685.003,695.003,695.001.09%6,500
Apr 2, 20263,730.003,785.003,655.003,655.003,655.00-2.14%17,500
Apr 1, 20263,700.003,735.003,685.003,735.003,735.004.18%10,600
Mar 31, 20263,610.003,660.003,565.003,585.003,585.00-0.42%14,600
Mar 30, 20263,515.003,615.003,510.003,600.003,600.00-2.04%15,200
Mar 27, 20263,730.003,730.003,660.003,675.003,675.00-2.00%15,100
Mar 26, 20263,755.003,760.003,700.003,750.003,750.000.67%16,600
Mar 25, 20263,715.003,755.003,715.003,725.003,725.002.19%16,700
Mar 24, 20263,655.003,685.003,600.003,645.003,645.003.40%19,400
Mar 23, 20263,615.003,615.003,475.003,525.003,525.00-4.34%34,200
Mar 19, 20263,765.003,775.003,685.003,685.003,685.00-3.91%34,500
Mar 18, 20263,600.003,890.003,600.003,835.003,835.007.88%53,100
Mar 17, 20263,535.003,585.003,490.003,555.003,555.00-0.84%45,000
Mar 16, 20263,540.003,640.003,535.003,585.003,585.000.99%25,200
Mar 13, 20263,615.003,635.003,525.003,550.003,550.00-3.27%17,400
Mar 12, 20263,775.003,775.003,635.003,670.003,670.00-2.91%32,500