Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 6,260.00
+10.00 (0.16%)
Feb 3, 2026, 3:23 PM JST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6,320.00 | 6,340.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.11% | 1,000 |
| Jan 30, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.25% | 900 |
| Jan 29, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | 1,100 |
| Jan 28, 2026 | 6,630.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.09% | 500 |
| Jan 26, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 900 |
| Jan 23, 2026 | 6,690.00 | 6,690.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.15% | 400 |
| Jan 22, 2026 | 6,620.00 | 6,670.00 | 6,620.00 | 6,670.00 | 6,670.00 | 1.68% | 300 |
| Jan 21, 2026 | 6,570.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.61% | 500 |
| Jan 20, 2026 | 6,680.00 | 6,720.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 700 |
| Jan 19, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 200 |
| Jan 16, 2026 | 6,590.00 | 6,600.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.15% | 1,000 |
| Jan 15, 2026 | 6,530.00 | 6,590.00 | 6,350.00 | 6,590.00 | 6,590.00 | -0.60% | 900 |
| Jan 14, 2026 | 6,560.00 | 6,640.00 | 6,440.00 | 6,630.00 | 6,630.00 | 2.63% | 800 |
| Jan 13, 2026 | 6,400.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.94% | 2,800 |
| Jan 9, 2026 | 6,380.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.79% | 700 |
| Jan 8, 2026 | 6,360.00 | 6,370.00 | 6,330.00 | 6,350.00 | 6,350.00 | - | 1,300 |
| Jan 7, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.63% | 300 |
| Jan 6, 2026 | 6,330.00 | 6,420.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.16% | 600 |
| Jan 5, 2026 | 6,470.00 | 6,470.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.16% | 1,400 |
| Dec 30, 2025 | 6,360.00 | 6,390.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1.11% | 600 |
| Dec 29, 2025 | 6,320.00 | 6,400.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.48% | 1,500 |
| Dec 26, 2025 | 6,290.00 | 6,330.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.48% | 800 |
| Dec 25, 2025 | 6,300.00 | 6,300.00 | 6,240.00 | 6,260.00 | 6,260.00 | -1.42% | 2,100 |
| Dec 24, 2025 | 6,160.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3.08% | 2,300 |
| Dec 23, 2025 | 6,210.00 | 6,210.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.65% | 500 |
| Dec 22, 2025 | 6,220.00 | 6,220.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.32% | 300 |
| Dec 19, 2025 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.16% | 100 |
| Dec 18, 2025 | 6,250.00 | 6,250.00 | 6,210.00 | 6,210.00 | 6,210.00 | -0.80% | 1,100 |
| Dec 17, 2025 | 6,270.00 | 6,300.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.16% | 600 |
| Dec 16, 2025 | 6,290.00 | 6,290.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 700 |
| Dec 15, 2025 | 6,250.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.48% | 700 |
| Dec 12, 2025 | 6,340.00 | 6,340.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.32% | 1,000 |
| Dec 11, 2025 | 6,330.00 | 6,350.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.10% | 1,100 |
| Dec 10, 2025 | 6,350.00 | 6,350.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.16% | 500 |
| Dec 9, 2025 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.47% | 100 |
| Dec 8, 2025 | 6,380.00 | 6,390.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.63% | 1,200 |
| Dec 5, 2025 | 6,370.00 | 6,370.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.63% | 400 |
| Dec 4, 2025 | 6,360.00 | 6,390.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.47% | 300 |
| Dec 3, 2025 | 6,390.00 | 6,390.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.24% | 500 |
| Dec 2, 2025 | 6,490.00 | 6,490.00 | 6,400.00 | 6,440.00 | 6,440.00 | 0.31% | 1,200 |
| Dec 1, 2025 | 6,500.00 | 6,500.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.23% | 1,200 |
| Nov 28, 2025 | 6,530.00 | 6,540.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 500 |
| Nov 27, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 800 |
| Nov 26, 2025 | 6,610.00 | 6,610.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.66% | 1,500 |
| Nov 25, 2025 | 6,550.00 | 6,610.00 | 6,550.00 | 6,610.00 | 6,610.00 | 0.76% | 800 |
| Nov 21, 2025 | 6,580.00 | 6,580.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.30% | 300 |
| Nov 20, 2025 | 6,570.00 | 6,580.00 | 6,570.00 | 6,580.00 | 6,580.00 | 0.46% | 200 |
| Nov 19, 2025 | 6,580.00 | 6,580.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 200 |
| Nov 18, 2025 | 6,640.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.90% | 300 |
| Nov 17, 2025 | 6,700.00 | 6,700.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.60% | 400 |