Subaru Co., Ltd. (TYO:9778)
Japan · Delayed Price · Currency is JPY 5,580.00
+30.00 (0.54%)
May 15, 2026, 3:08 PM JST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,490.00 | 5,550.00 | 5,490.00 | 5,550.00 | - | - | 300 |
| May 14, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.28% | 200 |
| May 13, 2026 | 5,570.00 | 5,570.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.62% | 300 |
| May 12, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
| May 11, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1.64% | 100 |
| May 8, 2026 | 5,510.00 | 5,510.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.36% | 400 |
| May 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 200 |
| May 1, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Apr 30, 2026 | 5,520.00 | 5,520.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 500 |
| Apr 28, 2026 | 5,600.00 | 5,600.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.96% | 300 |
| Apr 27, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1.26% | 100 |
| 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 17, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| 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 3, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | - |
| 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 17, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
| Mar 16, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
| Mar 13, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
| 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 |