Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 5,580.00
+110.00 (2.01%)
At close: Mar 27, 2026
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,530.00 | 5,580.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.01% | 1,700 |
| Mar 26, 2026 | 5,500.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,470.00 | -0.36% | 900 |
| Mar 25, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,490.00 | 5,490.00 | 1.67% | 900 |
| Mar 24, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 200 |
| Mar 23, 2026 | 5,450.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.55% | 1,300 |
| Mar 19, 2026 | 5,480.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.09% | 800 |
| Mar 18, 2026 | 5,520.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.44% | 400 |
| Mar 12, 2026 | 5,530.00 | 5,570.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.36% | 300 |
| Mar 11, 2026 | 5,550.00 | 5,570.00 | 5,540.00 | 5,550.00 | 5,550.00 | 0.36% | 700 |
| Mar 10, 2026 | 5,500.00 | 5,530.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.18% | 200 |
| Mar 9, 2026 | 5,470.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | -0.90% | 600 |
| Mar 6, 2026 | 5,510.00 | 5,570.00 | 5,500.00 | 5,570.00 | 5,570.00 | -0.54% | 600 |
| Mar 5, 2026 | 5,640.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.08% | 1,500 |
| Mar 4, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.81% | 2,500 |
| Mar 3, 2026 | 5,720.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.35% | 2,000 |
| Mar 2, 2026 | 5,760.00 | 5,760.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.87% | 1,300 |
| Feb 27, 2026 | 5,790.00 | 5,790.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.17% | 1,200 |
| Feb 26, 2026 | 5,810.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,780.00 | -5.71% | 5,700 |
| Feb 25, 2026 | 6,220.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,010.00 | -1.92% | 3,700 |
| Feb 24, 2026 | 6,340.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,127.65 | -1.73% | 2,700 |
| Feb 20, 2026 | 6,300.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,235.50 | 0.95% | 900 |
| Feb 19, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,176.67 | 0.16% | 300 |
| Feb 18, 2026 | 6,290.00 | 6,310.00 | 6,260.00 | 6,290.00 | 6,166.87 | - | 600 |
| Feb 17, 2026 | 6,270.00 | 6,290.00 | 6,260.00 | 6,290.00 | 6,166.87 | 0.48% | 700 |
| Feb 16, 2026 | 6,250.00 | 6,280.00 | 6,250.00 | 6,260.00 | 6,137.46 | -0.48% | 600 |
| Feb 13, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,290.00 | 6,166.87 | 0.64% | 800 |
| Feb 12, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,127.65 | - | 300 |
| Feb 10, 2026 | 6,240.00 | 6,250.00 | 6,240.00 | 6,250.00 | 6,127.65 | -0.32% | 700 |
| Feb 9, 2026 | 6,350.00 | 6,350.00 | 6,270.00 | 6,270.00 | 6,147.26 | -0.79% | 1,600 |
| Feb 6, 2026 | 6,280.00 | 6,320.00 | 6,280.00 | 6,320.00 | 6,196.28 | 0.48% | 1,300 |
| Feb 5, 2026 | 6,280.00 | 6,320.00 | 6,280.00 | 6,290.00 | 6,166.87 | - | 500 |
| Feb 4, 2026 | 6,250.00 | 6,290.00 | 6,240.00 | 6,290.00 | 6,166.87 | 0.48% | 800 |
| Feb 3, 2026 | 6,250.00 | 6,290.00 | 6,210.00 | 6,260.00 | 6,137.46 | 0.16% | 1,000 |
| Feb 2, 2026 | 6,320.00 | 6,340.00 | 6,250.00 | 6,250.00 | 6,127.65 | -1.11% | 1,000 |
| Jan 30, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,196.28 | -1.25% | 900 |
| Jan 29, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,274.71 | -2.29% | 1,100 |
| Jan 28, 2026 | 6,630.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,421.78 | -2.09% | 500 |
| Jan 26, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,559.04 | 0.15% | 900 |
| Jan 23, 2026 | 6,690.00 | 6,690.00 | 6,670.00 | 6,680.00 | 6,549.23 | 0.15% | 400 |
| Jan 22, 2026 | 6,620.00 | 6,670.00 | 6,620.00 | 6,670.00 | 6,539.43 | 1.68% | 300 |
| Jan 21, 2026 | 6,570.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,431.58 | -0.61% | 500 |
| Jan 20, 2026 | 6,680.00 | 6,720.00 | 6,600.00 | 6,600.00 | 6,470.80 | - | 700 |
| Jan 19, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,470.80 | - | 200 |
| Jan 16, 2026 | 6,590.00 | 6,600.00 | 6,540.00 | 6,600.00 | 6,470.80 | 0.15% | 1,000 |
| Jan 15, 2026 | 6,530.00 | 6,590.00 | 6,350.00 | 6,590.00 | 6,461.00 | -0.60% | 900 |
| Jan 14, 2026 | 6,560.00 | 6,640.00 | 6,440.00 | 6,630.00 | 6,500.21 | 2.63% | 800 |
| Jan 13, 2026 | 6,400.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,333.54 | 0.94% | 2,800 |
| Jan 9, 2026 | 6,380.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,274.71 | 0.79% | 700 |
| Jan 8, 2026 | 6,360.00 | 6,370.00 | 6,330.00 | 6,350.00 | 6,225.69 | - | 1,300 |
| Jan 7, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,225.69 | -0.63% | 300 |