Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 5,660.00
0.00 (0.00%)
Aug 5, 2026, 3:06 PM JST
Subaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 200 |
| Aug 4, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 300 |
| Aug 3, 2026 | 5,720.00 | 5,720.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.35% | 200 |
| Jul 31, 2026 | 5,670.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.70% | 700 |
| Jul 30, 2026 | 5,730.00 | 5,730.00 | 5,690.00 | 5,700.00 | 5,700.00 | - | 400 |
| Jul 29, 2026 | 5,680.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,700.00 | -1.38% | 800 |
| Jul 28, 2026 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | - | 100 |
| Jul 27, 2026 | 5,750.00 | 5,800.00 | 5,750.00 | 5,780.00 | 5,780.00 | 4.14% | 1,200 |
| Jul 24, 2026 | 5,560.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 400 |
| Jul 23, 2026 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 300 |
| Jul 22, 2026 | 5,670.00 | 5,670.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1.07% | 200 |
| Jul 21, 2026 | 5,500.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,590.00 | -3.62% | 2,200 |
| Jul 17, 2026 | 5,760.00 | 5,800.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 200 |
| Jul 16, 2026 | 5,780.00 | 5,800.00 | 5,760.00 | 5,800.00 | 5,800.00 | 2.11% | 300 |
| Jul 15, 2026 | 5,780.00 | 5,780.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.87% | 200 |
| Jul 13, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | - | 100 |
| Jul 10, 2026 | 5,780.00 | 5,780.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.17% | 200 |
| Jul 9, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 300 |
| Jul 8, 2026 | 5,600.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2.14% | 700 |
| Jul 7, 2026 | 5,610.00 | 5,610.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 300 |
| Jul 6, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 400 |
| Jul 3, 2026 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | 1.45% | 300 |
| Jul 2, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 100 |
| Jul 1, 2026 | 5,590.00 | 5,590.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.18% | 200 |
| Jun 29, 2026 | 5,520.00 | 5,560.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.65% | 400 |
| Jun 26, 2026 | 5,530.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.08% | 300 |
| Jun 25, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | 100 |
| Jun 24, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | 600 |
| Jun 23, 2026 | 5,470.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.10% | 200 |
| Jun 22, 2026 | 5,460.00 | 5,470.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.18% | 500 |
| Jun 19, 2026 | 5,420.00 | 5,460.00 | 5,420.00 | 5,460.00 | 5,460.00 | - | 200 |
| Jun 18, 2026 | 5,500.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.55% | 300 |
| Jun 17, 2026 | 5,500.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.37% | 200 |
| Jun 16, 2026 | 5,430.00 | 5,430.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 300 |
| Jun 15, 2026 | 5,530.00 | 5,530.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.08% | 500 |
| Jun 12, 2026 | 5,530.00 | 5,560.00 | 5,530.00 | 5,560.00 | 5,560.00 | - | 200 |
| Jun 11, 2026 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | - | 400 |
| Jun 10, 2026 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | - | 100 |
| Jun 5, 2026 | 5,510.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.54% | 700 |
| Jun 3, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.36% | 100 |
| Jun 2, 2026 | 5,560.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.18% | 300 |
| Jun 1, 2026 | 5,570.00 | 5,570.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.18% | 300 |
| May 29, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.36% | 100 |
| May 28, 2026 | 5,550.00 | 5,570.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.18% | 400 |
| May 27, 2026 | 5,540.00 | 5,580.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 500 |
| May 26, 2026 | 5,570.00 | 5,570.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.18% | 900 |
| May 25, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.54% | 100 |
| May 20, 2026 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 5,540.00 | 0.54% | 200 |
| May 18, 2026 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.25% | 100 |
| May 15, 2026 | 5,490.00 | 5,580.00 | 5,490.00 | 5,580.00 | 5,580.00 | 0.54% | 200 |