Skip to main content
Subaru Corporation (TYO:7270)
Japan flag Japan · Delayed Price · Currency is JPY
2,438.50
-1.50 (-0.06%)
Apr 28, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,490.002,490.502,438.002,438.502,438.50-0.06%3,912,000
Apr 27, 20262,440.002,461.002,425.002,440.002,440.00-0.31%3,259,800
Apr 24, 20262,494.002,498.002,447.502,447.502,447.50-2.14%3,520,800
Apr 23, 20262,498.002,522.002,477.502,501.002,501.000.02%3,638,400
Apr 22, 20262,530.502,537.502,500.502,500.502,500.50-2.72%2,997,300
Apr 21, 20262,549.002,571.502,535.002,570.502,570.500.06%3,468,200
Apr 20, 20262,576.002,576.502,542.002,569.002,569.001.24%3,149,000
Apr 17, 20262,534.502,565.502,527.502,537.502,537.50-0.41%2,905,900
Apr 16, 20262,556.002,578.002,534.502,548.002,548.001.68%3,507,400
Apr 15, 20262,530.002,538.002,498.502,506.002,506.00-1.30%3,732,800
Apr 14, 20262,538.002,548.002,516.502,539.002,539.001.32%3,070,700
Apr 13, 20262,511.002,529.502,501.502,506.002,506.00-1.51%2,421,000
Apr 10, 20262,533.502,558.002,530.002,544.502,544.500.18%3,346,600
Apr 9, 20262,582.002,591.002,531.002,540.002,540.00-2.06%3,343,600
Apr 8, 20262,579.002,609.002,545.502,593.502,593.502.84%3,992,500
Apr 7, 20262,506.002,535.502,501.502,522.002,522.00-0.04%2,328,600
Apr 6, 20262,544.502,551.002,523.002,523.002,523.00-0.61%1,745,900
Apr 3, 20262,528.002,549.502,512.002,538.502,538.501.12%2,326,500
Apr 2, 20262,578.002,585.502,502.502,510.502,510.50-1.66%3,651,600
Apr 1, 20262,569.002,569.002,530.502,553.002,553.002.80%3,223,400
Mar 31, 20262,490.002,533.502,470.502,483.502,483.500.42%3,833,900
Mar 30, 20262,451.502,487.502,445.502,473.002,473.00-4.92%3,982,000
Mar 27, 20262,570.002,633.502,566.002,601.002,543.000.35%3,910,500
Mar 26, 20262,585.502,617.002,568.002,592.002,534.200.27%3,262,700
Mar 25, 20262,626.502,631.502,575.502,585.002,527.360.98%4,096,700
Mar 24, 20262,546.502,560.002,513.002,560.002,502.912.54%4,394,400
Mar 23, 20262,480.002,513.502,432.502,496.502,440.83-2.44%5,143,900
Mar 19, 20262,569.002,578.502,550.002,559.002,501.94-1.90%5,491,900
Mar 18, 20262,590.502,615.502,588.002,608.502,550.331.20%2,896,400
Mar 17, 20262,563.502,589.502,553.502,577.502,520.020.35%4,446,400
Mar 16, 20262,600.002,615.002,558.002,568.502,511.22-2.13%4,376,100
Mar 13, 20262,649.002,672.502,620.502,624.502,565.98-2.51%4,788,600
Mar 12, 20262,690.002,712.502,659.002,692.002,631.97-0.74%3,634,900
Mar 11, 20262,740.002,768.002,712.002,712.002,651.520.50%3,608,600
Mar 10, 20262,684.002,726.002,661.502,698.502,638.330.90%4,439,700
Mar 9, 20262,600.002,684.002,599.502,674.502,614.86-1.85%5,211,600
Mar 6, 20262,679.002,725.002,669.002,725.002,664.232.04%4,874,300
Mar 5, 20262,721.002,739.002,663.502,670.502,610.95-0.02%5,861,500
Mar 4, 20262,719.002,720.002,641.502,671.002,611.44-2.75%5,900,100
Mar 3, 20262,849.002,859.502,736.502,746.502,685.26-5.88%8,127,800
Mar 2, 20262,900.002,918.002,855.502,918.002,852.93-1.63%6,270,800
Feb 27, 20262,950.002,983.502,907.002,966.502,900.35-0.15%8,341,000
Feb 26, 20262,945.002,994.502,941.002,971.002,904.750.54%6,707,100
Feb 25, 20262,907.002,962.002,890.002,955.002,889.111.32%5,259,400
Feb 24, 20262,951.002,962.502,882.502,916.502,851.46-3.46%7,019,700
Feb 20, 20263,025.003,031.002,981.003,021.002,953.63-2.11%3,975,100
Feb 19, 20263,064.003,112.003,035.003,086.003,017.180.19%3,462,100
Feb 18, 20263,093.003,098.003,058.003,080.003,011.320.26%2,460,100
Feb 17, 20263,100.003,125.003,060.003,072.003,003.50-0.71%2,869,800
Feb 16, 20263,180.003,188.003,094.003,094.003,025.01-2.24%2,879,800
Feb 13, 20263,135.003,176.003,118.003,165.003,094.420.60%4,384,400
Feb 12, 20263,200.003,200.003,090.003,146.003,075.85-0.44%5,389,300
Feb 10, 20263,069.003,195.003,060.003,160.003,089.533.81%6,300,700
Feb 9, 20263,350.003,360.003,044.003,044.002,976.12-8.92%10,578,300
Feb 6, 20263,524.003,638.003,257.003,342.003,267.48-5.54%10,949,300
Feb 5, 20263,628.003,632.003,519.003,538.003,459.110.23%2,868,000
Feb 4, 20263,488.003,550.003,445.003,530.003,451.282.68%3,371,400
Feb 3, 20263,408.003,446.003,393.003,438.003,361.343.00%2,709,900
Feb 2, 20263,432.003,467.003,338.003,338.003,263.570.33%2,839,400
Jan 30, 20263,262.003,334.003,255.003,327.003,252.812.37%3,428,100
Jan 29, 20263,203.003,278.003,156.003,250.003,177.531.72%3,108,900
Jan 28, 20263,185.003,228.003,164.003,195.003,123.75-1.63%3,679,200
Jan 27, 20263,260.003,269.003,213.003,248.003,175.57-0.43%3,501,700
Jan 26, 20263,341.003,360.003,251.003,262.003,189.26-4.37%4,668,800
Jan 23, 20263,491.003,510.003,405.003,411.003,334.94-2.24%2,337,100
Jan 22, 20263,500.003,524.003,479.003,489.003,411.201.01%2,761,900
Jan 21, 20263,420.003,467.003,402.003,454.003,376.98-0.17%2,456,700
Jan 20, 20263,528.003,529.003,460.003,460.003,382.85-1.51%2,612,100
Jan 19, 20263,505.003,532.003,447.003,513.003,434.66-1.73%2,102,800
Jan 16, 20263,553.003,623.003,553.003,575.003,495.280.17%2,897,300
Jan 15, 20263,553.003,596.003,524.003,569.003,489.41-0.81%3,115,400
Jan 14, 20263,574.003,639.003,530.003,598.003,517.771.75%2,923,400
Jan 13, 20263,509.003,581.003,506.003,536.003,457.154.12%3,664,000
Jan 9, 20263,355.003,403.003,336.003,396.003,320.272.94%3,630,200
Jan 8, 20263,310.003,326.003,278.003,299.003,225.44-1.58%3,333,600
Jan 7, 20263,347.003,381.003,298.003,352.003,277.25-1.24%3,492,200
Jan 6, 20263,445.003,503.003,380.003,394.003,318.32-1.48%3,120,200
Jan 5, 20263,448.003,473.003,409.003,445.003,368.181.47%2,292,000
Dec 30, 20253,374.003,406.003,363.003,395.003,319.290.18%1,373,700
Dec 29, 20253,405.003,413.003,378.003,389.003,313.43-0.35%1,350,800
Dec 26, 20253,408.003,420.003,389.003,401.003,325.16-0.03%1,178,700
Dec 25, 20253,425.003,432.003,397.003,402.003,326.140.12%1,498,400
Dec 24, 20253,443.003,444.003,388.003,398.003,322.23-1.19%2,020,800
Dec 23, 20253,534.003,553.003,415.003,439.003,362.31-2.88%2,044,700
Dec 22, 20253,507.003,548.003,490.003,541.003,462.042.43%2,508,700
Dec 19, 20253,452.003,487.003,411.003,457.003,379.910.32%5,344,900
Dec 18, 20253,480.003,481.003,414.003,446.003,369.16-1.43%3,855,300
Dec 17, 20253,540.003,541.003,463.003,496.003,418.04-1.22%2,803,300
Dec 16, 20253,625.003,642.003,513.003,539.003,460.08-1.17%2,851,200
Dec 15, 20253,517.003,596.003,510.003,581.003,501.151.82%2,205,500
Dec 12, 20253,480.003,538.003,460.003,517.003,438.572.30%2,927,300
Dec 11, 20253,420.003,443.003,403.003,438.003,361.340.73%1,967,000
Dec 10, 20253,413.003,446.003,387.003,413.003,336.891.31%2,736,600
Dec 9, 20253,317.003,370.003,315.003,369.003,293.872.15%2,454,000
Dec 8, 20253,315.003,327.003,254.003,298.003,224.46-0.51%3,513,500
Dec 5, 20253,346.003,369.003,315.003,315.003,241.08-1.92%2,804,500
Dec 4, 20253,333.003,391.003,290.003,380.003,304.633.59%4,944,700
Dec 3, 20253,358.003,362.003,263.003,263.003,190.24-3.00%4,067,900
Dec 2, 20253,413.003,413.003,352.003,364.003,288.99-2.15%2,659,700
Dec 1, 20253,511.003,512.003,414.003,438.003,361.34-2.02%2,545,500