Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 5,550.00
-20.00 (-0.36%)
Apr 24, 2026, 3:30 PM JST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,570.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.36% | 1,200 |
| Apr 23, 2026 | 5,640.00 | 5,640.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.18% | 300 |
| Apr 22, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.18% | 100 |
| Apr 21, 2026 | 5,650.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.06% | 200 |
| Apr 20, 2026 | 5,680.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.89% | 400 |
| Apr 16, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.36% | 100 |
| Apr 15, 2026 | 5,590.00 | 5,590.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 300 |
| Apr 14, 2026 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.53% | 800 |
| Apr 13, 2026 | 5,650.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.18% | 400 |
| Apr 10, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.54% | 200 |
| Apr 9, 2026 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 300 |
| Apr 8, 2026 | 5,580.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | 1.26% | 500 |
| Apr 7, 2026 | 5,540.00 | 5,580.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.18% | 300 |
| Apr 6, 2026 | 5,580.00 | 5,580.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.54% | 500 |
| Apr 2, 2026 | 5,600.00 | 5,640.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.36% | 700 |
| Apr 1, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.36% | 600 |
| Mar 31, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,580.00 | 5,580.00 | 0.36% | 700 |
| Mar 30, 2026 | 5,480.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.36% | 700 |
| 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 |