Skip to main content
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
-65.00 (-1.92%)
At close: Dec 5, 2025

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,070.003,125.003,067.003,115.003,115.001.60%2,901,800
Oct 6, 20253,152.003,158.003,066.003,066.003,066.004.55%4,366,500
Oct 3, 20252,898.502,934.502,883.502,932.502,932.500.58%3,065,800
Oct 2, 20252,974.003,000.002,897.502,915.502,915.50-2.39%4,077,400
Oct 1, 20253,002.003,012.002,964.002,987.002,987.00-1.42%3,381,600
Sep 30, 20253,017.003,043.002,974.503,030.003,030.000.13%3,598,200
Sep 29, 20253,076.003,082.003,019.003,026.003,026.00-3.04%3,207,100
Sep 26, 20253,145.003,155.003,121.003,121.003,064.00-0.03%3,711,300
Sep 25, 20253,167.003,184.003,115.003,122.003,064.980.74%2,780,000
Sep 24, 20253,116.003,130.003,070.003,099.003,042.400.03%3,228,200
Sep 22, 20253,062.003,098.003,062.003,098.003,041.421.31%1,764,500
Sep 19, 20253,095.003,121.003,029.003,058.003,002.150.66%4,402,100
Sep 18, 20253,105.003,110.003,031.003,038.002,982.52-2.16%3,604,000
Sep 17, 20253,080.003,110.003,053.003,105.003,048.29-0.38%3,047,600
Sep 16, 20253,136.003,158.003,112.003,117.003,060.070.45%2,052,000
Sep 12, 20253,115.003,134.003,094.003,103.003,046.330.10%2,785,600
Sep 11, 20253,100.003,113.003,069.003,100.003,043.38-0.70%2,337,800
Sep 10, 20253,135.003,150.003,109.003,122.003,064.98-1.01%3,664,000
Sep 9, 20253,158.003,175.003,121.003,154.003,096.401.09%3,713,900
Sep 8, 20253,099.003,120.003,068.003,120.003,063.021.33%2,830,100
Sep 5, 20253,153.003,153.003,048.003,079.003,022.772.19%3,170,500
Sep 4, 20253,023.003,032.003,002.003,013.002,957.971.35%1,632,500
Sep 3, 20252,992.003,050.002,970.002,973.002,918.70-0.64%2,557,200
Sep 2, 20252,970.002,999.002,952.002,992.002,937.361.00%1,932,700
Sep 1, 20252,927.002,977.002,914.502,962.502,908.390.99%1,303,300
Aug 29, 20252,955.502,960.002,918.002,933.502,879.92-1.39%2,788,500
Aug 28, 20252,938.002,992.502,925.002,975.002,920.670.61%2,296,400
Aug 27, 20252,966.002,982.002,946.002,957.002,903.00-0.50%2,487,000
Aug 26, 20253,004.003,014.002,963.002,972.002,917.72-0.93%2,917,500
Aug 25, 20253,010.003,039.002,976.003,000.002,945.211.13%2,182,500
Aug 22, 20252,930.002,966.502,918.002,966.502,912.320.92%2,033,400
Aug 21, 20252,969.002,976.502,930.002,939.502,885.81-1.41%3,031,800
Aug 20, 20253,000.003,033.002,968.002,981.502,927.050.27%3,119,400
Aug 19, 20252,950.002,998.002,949.502,973.502,919.190.15%2,543,500
Aug 18, 20252,952.502,982.002,947.502,969.002,914.780.13%2,864,300
Aug 15, 20252,959.002,973.002,931.002,965.002,910.851.84%2,382,600
Aug 14, 20253,002.003,022.002,908.002,911.502,858.33-3.37%4,315,800
Aug 13, 20253,106.003,138.003,000.003,013.002,957.97-1.18%3,485,300
Aug 12, 20253,030.003,077.002,999.003,049.002,993.310.63%4,177,700
Aug 8, 20252,949.503,030.002,935.003,030.002,974.665.37%7,461,900
Aug 7, 20252,813.503,000.002,792.002,875.502,822.982.62%13,027,000
Aug 6, 20252,805.002,833.002,797.502,802.002,750.831.06%3,867,200
Aug 5, 20252,744.502,790.002,735.502,772.502,721.860.54%3,208,300
Aug 4, 20252,732.502,765.002,724.502,757.502,707.14-2.01%2,523,900
Aug 1, 20252,802.502,862.502,797.002,814.002,762.611.24%2,603,600
Jul 31, 20252,825.502,838.502,776.002,779.502,728.74-0.96%3,465,300
Jul 30, 20252,790.002,812.002,772.502,806.502,755.24-0.92%2,684,500
Jul 29, 20252,860.002,868.502,819.502,832.502,780.77-1.51%2,847,700
Jul 28, 20252,854.002,889.002,831.002,876.002,823.471.20%3,363,500
Jul 25, 20252,948.502,951.502,842.002,842.002,790.10-5.22%5,987,700
Jul 24, 20252,988.503,042.002,947.002,998.502,943.742.04%11,316,900
Jul 23, 20252,734.002,988.002,724.002,938.502,884.8316.61%19,459,400
Jul 22, 20252,500.002,530.002,497.502,520.002,473.98-0.02%2,308,400
Jul 18, 20252,554.002,558.002,503.502,520.502,474.47-0.49%2,120,200
Jul 17, 20252,472.002,544.502,466.502,533.002,486.74-1.17%3,357,100
Jul 16, 20252,575.002,577.002,548.002,563.002,516.19-0.72%2,130,600
Jul 15, 20252,588.002,600.002,562.502,581.502,534.35-0.58%2,035,800
Jul 14, 20252,600.002,638.002,593.002,596.502,549.080.62%2,414,700
Jul 11, 20252,560.502,608.002,530.002,580.502,533.372.26%3,369,500
Jul 10, 20252,533.002,550.502,492.002,523.502,477.41-0.38%3,404,800