Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 5,930.00
+80.00 (1.37%)
Aug 27, 2026, 3:30 PM JST
Subaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,850.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,930.00 | 1.37% | 700 |
| Aug 26, 2026 | 5,840.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.52% | 1,400 |
| Aug 25, 2026 | 5,810.00 | 5,830.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.17% | 800 |
| Aug 24, 2026 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.35% | 800 |
| Aug 21, 2026 | 5,770.00 | 5,790.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.35% | 300 |
| Aug 20, 2026 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 5,770.00 | - | 200 |
| Aug 18, 2026 | 5,770.00 | 5,780.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1.58% | 400 |
| Aug 17, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.35% | 200 |
| Aug 14, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.74% | 100 |
| Aug 13, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.17% | 100 |
| Aug 12, 2026 | 5,670.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.35% | 600 |
| Aug 10, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1.78% | 200 |
| Aug 6, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.53% | 100 |
| 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 |