Skip to main content
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,674.50
-50.50 (-1.85%)
At close: Mar 9, 2026

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,600.002,684.002,599.502,684.002,684.00-1.50%4,040,900
Mar 6, 20262,679.002,725.002,669.002,725.002,725.002.04%4,874,300
Mar 5, 20262,721.002,739.002,663.502,670.502,670.50-0.02%5,861,500
Mar 4, 20262,719.002,720.002,641.502,671.002,671.00-2.75%5,900,100
Mar 3, 20262,849.002,859.502,736.502,746.502,746.50-5.88%8,127,800
Mar 2, 20262,900.002,918.002,855.502,918.002,918.00-1.63%6,270,800
Feb 27, 20262,950.002,983.502,907.002,966.502,966.50-0.15%8,341,000
Feb 26, 20262,945.002,994.502,941.002,971.002,971.000.54%6,707,100
Feb 25, 20262,907.002,962.002,890.002,955.002,955.001.32%5,259,400
Feb 24, 20262,951.002,962.502,882.502,916.502,916.50-3.46%7,019,700
Feb 20, 20263,025.003,031.002,981.003,021.003,021.00-2.11%3,975,100
Feb 19, 20263,064.003,112.003,035.003,086.003,086.000.19%3,462,100
Feb 18, 20263,093.003,098.003,058.003,080.003,080.000.26%2,460,100
Feb 17, 20263,100.003,125.003,060.003,072.003,072.00-0.71%2,869,800
Feb 16, 20263,180.003,188.003,094.003,094.003,094.00-2.24%2,879,800
Feb 13, 20263,135.003,176.003,118.003,165.003,165.000.60%4,384,400
Feb 12, 20263,200.003,200.003,090.003,146.003,146.00-0.44%5,389,300
Feb 10, 20263,069.003,195.003,060.003,160.003,160.003.81%6,300,700
Feb 9, 20263,350.003,360.003,044.003,044.003,044.00-8.92%10,578,300
Feb 6, 20263,524.003,638.003,257.003,342.003,342.00-5.54%10,949,300
Feb 5, 20263,628.003,632.003,519.003,538.003,538.000.23%2,868,000
Feb 4, 20263,488.003,550.003,445.003,530.003,530.002.68%3,371,400
Feb 3, 20263,408.003,446.003,393.003,438.003,438.003.00%2,709,900
Feb 2, 20263,432.003,467.003,338.003,338.003,338.000.33%2,839,400
Jan 30, 20263,262.003,334.003,255.003,327.003,327.002.37%3,428,100
Jan 29, 20263,203.003,278.003,156.003,250.003,250.001.72%3,108,900
Jan 28, 20263,185.003,228.003,164.003,195.003,195.00-1.63%3,679,200
Jan 27, 20263,260.003,269.003,213.003,248.003,248.00-0.43%3,501,700
Jan 26, 20263,341.003,360.003,251.003,262.003,262.00-4.37%4,668,800
Jan 23, 20263,491.003,510.003,405.003,411.003,411.00-2.24%2,337,100
Jan 22, 20263,500.003,524.003,479.003,489.003,489.001.01%2,761,900
Jan 21, 20263,420.003,467.003,402.003,454.003,454.00-0.17%2,456,700
Jan 20, 20263,528.003,529.003,460.003,460.003,460.00-1.51%2,612,100
Jan 19, 20263,505.003,532.003,447.003,513.003,513.00-1.73%2,102,800
Jan 16, 20263,553.003,623.003,553.003,575.003,575.000.17%2,897,300
Jan 15, 20263,553.003,596.003,524.003,569.003,569.00-0.81%3,115,400
Jan 14, 20263,574.003,639.003,530.003,598.003,598.001.75%2,923,400
Jan 13, 20263,509.003,581.003,506.003,536.003,536.004.12%3,664,000
Jan 9, 20263,355.003,403.003,336.003,396.003,396.002.94%3,630,200
Jan 8, 20263,310.003,326.003,278.003,299.003,299.00-1.58%3,333,600
Jan 7, 20263,347.003,381.003,298.003,352.003,352.00-1.24%3,492,200
Jan 6, 20263,445.003,503.003,380.003,394.003,394.00-1.48%3,120,200
Jan 5, 20263,448.003,473.003,409.003,445.003,445.001.47%2,292,000
Dec 30, 20253,374.003,406.003,363.003,395.003,395.000.18%1,373,700
Dec 29, 20253,405.003,413.003,378.003,389.003,389.00-0.35%1,350,800
Dec 26, 20253,408.003,420.003,389.003,401.003,401.00-0.03%1,178,700
Dec 25, 20253,425.003,432.003,397.003,402.003,402.000.12%1,498,400
Dec 24, 20253,443.003,444.003,388.003,398.003,398.00-1.19%2,020,800
Dec 23, 20253,534.003,553.003,415.003,439.003,439.00-2.88%2,044,700
Dec 22, 20253,507.003,548.003,490.003,541.003,541.002.43%2,508,700
Dec 19, 20253,452.003,487.003,411.003,457.003,457.000.32%5,344,900
Dec 18, 20253,480.003,481.003,414.003,446.003,446.00-1.43%3,855,300
Dec 17, 20253,540.003,541.003,463.003,496.003,496.00-1.22%2,803,300
Dec 16, 20253,625.003,642.003,513.003,539.003,539.00-1.17%2,851,200
Dec 15, 20253,517.003,596.003,510.003,581.003,581.001.82%2,205,500
Dec 12, 20253,480.003,538.003,460.003,517.003,517.002.30%2,927,300
Dec 11, 20253,420.003,443.003,403.003,438.003,438.000.73%1,967,000
Dec 10, 20253,413.003,446.003,387.003,413.003,413.001.31%2,736,600
Dec 9, 20253,317.003,370.003,315.003,369.003,369.002.15%2,454,000
Dec 8, 20253,315.003,327.003,254.003,298.003,298.00-0.51%3,513,500
Dec 5, 20253,346.003,369.003,315.003,315.003,315.00-1.92%2,804,500
Dec 4, 20253,333.003,391.003,290.003,380.003,380.003.59%4,944,700
Dec 3, 20253,358.003,362.003,263.003,263.003,263.00-3.00%4,067,900
Dec 2, 20253,413.003,413.003,352.003,364.003,364.00-2.15%2,659,700
Dec 1, 20253,511.003,512.003,414.003,438.003,438.00-2.02%2,545,500
Nov 28, 20253,476.003,527.003,461.003,509.003,509.000.69%1,926,600
Nov 27, 20253,491.003,504.003,472.003,485.003,485.00-0.26%1,385,700
Nov 26, 20253,455.003,516.003,447.003,494.003,494.001.57%1,979,900
Nov 25, 20253,486.003,516.003,435.003,440.003,440.000.70%2,561,400
Nov 21, 20253,284.003,442.003,284.003,416.003,416.002.92%3,706,400
Nov 20, 20253,372.003,375.003,303.003,319.003,319.00-0.15%2,303,200
Nov 19, 20253,333.003,345.003,300.003,324.003,324.00-0.27%2,716,300
Nov 18, 20253,426.003,454.003,333.003,333.003,333.00-3.78%3,148,800
Nov 17, 20253,476.003,513.003,450.003,464.003,464.00-2.48%2,691,300
Nov 14, 20253,510.003,559.003,488.003,552.003,552.000.06%2,611,400
Nov 13, 20253,535.003,570.003,519.003,550.003,550.000.74%2,702,200
Nov 12, 20253,465.003,552.003,449.003,524.003,524.001.67%4,159,600
Nov 11, 20253,341.003,469.003,330.003,466.003,466.002.79%4,599,500
Nov 10, 20253,330.003,391.003,177.003,372.003,372.001.90%9,826,200
Nov 7, 20253,265.003,309.003,240.003,309.003,309.000.79%2,718,900
Nov 6, 20253,305.003,326.003,267.003,283.003,283.001.48%3,757,000
Nov 5, 20253,323.003,330.003,182.003,235.003,235.00-2.65%4,772,800
Nov 4, 20253,300.003,330.003,251.003,323.003,323.001.22%4,407,700
Oct 31, 20253,303.003,311.003,256.003,283.003,283.00-0.76%3,730,200
Oct 30, 20253,280.003,319.003,248.003,308.003,308.000.39%2,540,500
Oct 29, 20253,320.003,328.003,261.003,295.003,295.00-0.30%3,013,900
Oct 28, 20253,398.003,416.003,303.003,305.003,305.00-0.84%2,769,400
Oct 27, 20253,318.003,333.003,285.003,333.003,333.002.02%2,454,200
Oct 24, 20253,271.003,279.003,244.003,267.003,267.00-0.09%2,034,300
Oct 23, 20253,282.003,290.003,235.003,270.003,270.00-1.06%2,144,100
Oct 22, 20253,250.003,313.003,233.003,305.003,305.003.67%4,889,700
Oct 21, 20253,200.003,235.003,173.003,188.003,188.001.50%3,189,500
Oct 20, 20253,150.003,163.003,124.003,141.003,141.002.21%2,668,700
Oct 17, 20253,092.003,102.003,059.003,073.003,073.00-1.82%2,357,200
Oct 16, 20253,118.003,154.003,108.003,130.003,130.001.59%2,648,400
Oct 15, 20253,058.003,082.003,053.003,081.003,081.001.85%3,033,800
Oct 14, 20253,000.003,048.002,993.003,025.003,025.00-1.05%4,198,100
Oct 10, 20253,090.003,101.003,032.003,057.003,057.00-2.08%3,608,500
Oct 9, 20253,147.003,147.003,085.003,122.003,122.000.03%2,795,100
Oct 8, 20253,115.003,165.003,103.003,121.003,121.000.19%3,740,100