Skip to main content
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-90.00 (-2.47%)
At close: Mar 9, 2026

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,630.003,665.003,585.003,640.003,640.00-0.82%23,700
Mar 5, 20263,595.003,695.003,595.003,670.003,670.004.11%30,300
Mar 4, 20263,500.003,550.003,460.003,525.003,525.00-1.12%46,400
Mar 3, 20263,650.003,660.003,565.003,565.003,565.00-2.46%25,900
Mar 2, 20263,590.003,705.003,570.003,655.003,655.00-29,000
Feb 27, 20263,565.003,655.003,565.003,655.003,655.002.38%31,200
Feb 26, 20263,560.003,630.003,560.003,570.003,570.00-0.83%33,800
Feb 25, 20263,560.003,600.003,540.003,600.003,600.000.98%25,900
Feb 24, 20263,530.003,610.003,530.003,565.003,565.001.13%51,500
Feb 20, 20263,530.003,560.003,515.003,525.003,525.00-0.28%10,000
Feb 19, 20263,550.003,555.003,520.003,535.003,535.00-0.42%13,300
Feb 18, 20263,440.003,550.003,440.003,550.003,550.002.16%21,600
Feb 17, 20263,445.003,505.003,430.003,475.003,475.00-0.43%20,300
Feb 16, 20263,430.003,495.003,410.003,490.003,490.002.20%27,100
Feb 13, 20263,480.003,495.003,410.003,415.003,415.00-1.59%23,400
Feb 12, 20263,480.003,480.003,420.003,470.003,470.000.87%44,600
Feb 10, 20263,400.003,455.003,395.003,440.003,440.001.47%28,500
Feb 9, 20263,405.003,415.003,345.003,390.003,390.00-0.29%37,800
Feb 6, 20263,415.003,430.003,390.003,400.003,400.00-1.31%19,300
Feb 5, 20263,315.003,485.003,315.003,445.003,445.004.08%69,300
Feb 4, 20263,200.003,315.003,200.003,310.003,310.004.42%83,000
Feb 3, 20263,105.003,175.003,095.003,170.003,170.002.09%42,400
Feb 2, 20263,020.003,130.003,020.003,105.003,105.002.81%49,200
Jan 30, 20263,035.003,055.003,005.003,020.003,020.00-0.49%22,600
Jan 29, 20263,110.003,110.003,030.003,035.003,035.00-2.57%101,200
Jan 28, 20263,160.003,160.003,090.003,115.003,075.19-0.32%202,000
Jan 27, 20263,110.003,130.003,075.003,125.003,085.060.32%43,400
Jan 26, 20263,160.003,170.003,115.003,115.003,075.19-1.11%100,600
Jan 23, 20263,180.003,190.003,150.003,150.003,109.74-0.94%33,300
Jan 22, 20263,135.003,185.003,135.003,180.003,139.361.60%19,800
Jan 21, 20263,115.003,155.003,110.003,130.003,090.00-1.11%23,000
Jan 20, 20263,215.003,215.003,160.003,165.003,124.55-1.56%30,700
Jan 19, 20263,300.003,300.003,205.003,215.003,173.91-2.58%46,300
Jan 16, 20263,295.003,305.003,270.003,300.003,257.83-27,800
Jan 15, 20263,225.003,300.003,225.003,300.003,257.832.48%79,300
Jan 14, 20263,225.003,250.003,210.003,220.003,178.850.47%42,000
Jan 13, 20263,285.003,330.003,195.003,205.003,164.04-1.54%70,000
Jan 9, 20263,180.003,255.003,175.003,255.003,213.402.52%34,000
Jan 8, 20263,170.003,190.003,155.003,175.003,134.420.16%39,700
Jan 7, 20263,165.003,185.003,140.003,170.003,129.490.16%37,900
Jan 6, 20263,150.003,180.003,145.003,165.003,124.550.48%20,700
Jan 5, 20263,125.003,175.003,115.003,150.003,109.740.80%21,600
Dec 30, 20253,150.003,160.003,125.003,125.003,085.06-0.79%19,900
Dec 29, 20253,215.003,215.003,150.003,150.003,109.74-0.79%20,300
Dec 26, 20253,135.003,180.003,135.003,175.003,134.421.76%15,800
Dec 25, 20253,095.003,135.003,095.003,120.003,080.130.81%7,000
Dec 24, 20253,100.003,135.003,095.003,095.003,055.45-0.16%16,800
Dec 23, 20253,070.003,115.003,070.003,100.003,060.380.98%13,200
Dec 22, 20253,080.003,090.003,050.003,070.003,030.77-0.32%16,300
Dec 19, 20253,090.003,105.003,080.003,080.003,040.64-0.96%13,200
Dec 18, 20253,120.003,130.003,080.003,110.003,070.26-0.32%9,300
Dec 17, 20253,140.003,160.003,080.003,120.003,080.13-0.16%10,600
Dec 16, 20253,130.003,145.003,085.003,125.003,085.06-0.32%18,900
Dec 15, 20253,035.003,135.003,035.003,135.003,094.943.13%23,700
Dec 12, 20253,110.003,120.003,040.003,040.003,001.15-25,400
Dec 11, 20253,120.003,150.003,040.003,040.003,001.15-2.56%29,800
Dec 10, 20253,130.003,180.003,100.003,120.003,080.13-3.11%38,300
Dec 9, 20253,190.003,235.003,180.003,220.003,178.850.63%24,300
Dec 8, 20253,200.003,200.003,175.003,200.003,159.110.16%9,200
Dec 5, 20253,215.003,215.003,190.003,195.003,154.17-0.62%6,600
Dec 4, 20253,220.003,240.003,215.003,215.003,173.91-0.46%8,200
Dec 3, 20253,310.003,310.003,230.003,230.003,188.72-2.56%10,900
Dec 2, 20253,400.003,400.003,315.003,315.003,272.64-1.34%6,700
Dec 1, 20253,395.003,405.003,300.003,360.003,317.06-0.74%20,000
Nov 28, 20253,360.003,385.003,320.003,385.003,341.74-21,100
Nov 27, 20253,420.003,430.003,360.003,385.003,341.740.15%9,500
Nov 26, 20253,340.003,390.003,340.003,380.003,336.811.20%10,000
Nov 25, 20253,325.003,380.003,310.003,340.003,297.32-12,300
Nov 21, 20253,270.003,340.003,270.003,340.003,297.321.21%8,100
Nov 20, 20253,290.003,315.003,290.003,300.003,257.830.46%6,800
Nov 19, 20253,275.003,310.003,260.003,285.003,243.020.31%9,200
Nov 18, 20253,330.003,330.003,265.003,275.003,233.15-1.95%15,000
Nov 17, 20253,350.003,360.003,325.003,340.003,297.32-8,500
Nov 14, 20253,325.003,355.003,310.003,340.003,297.320.60%10,100
Nov 13, 20253,295.003,345.003,290.003,320.003,277.570.76%5,700
Nov 12, 20253,300.003,305.003,275.003,295.003,252.891.07%7,500
Nov 11, 20253,310.003,310.003,210.003,260.003,218.340.62%13,800
Nov 10, 20253,295.003,310.003,235.003,240.003,198.59-1.07%8,300
Nov 7, 20253,300.003,300.003,255.003,275.003,233.15-0.76%5,700
Nov 6, 20253,250.003,345.003,235.003,300.003,257.830.61%21,300
Nov 5, 20253,245.003,300.003,205.003,280.003,238.080.61%15,700
Nov 4, 20253,290.003,345.003,240.003,260.003,218.34-0.76%12,800
Oct 31, 20253,330.003,330.003,230.003,285.003,243.02-11,000
Oct 30, 20253,335.003,370.003,260.003,285.003,243.02-2.23%65,300
Oct 29, 20253,435.003,435.003,350.003,360.003,317.06-2.33%11,800
Oct 28, 20253,545.003,545.003,440.003,440.003,396.04-3.10%12,700
Oct 27, 20253,535.003,560.003,520.003,550.003,504.630.57%10,700
Oct 24, 20253,520.003,535.003,495.003,530.003,484.89-8,100
Oct 23, 20253,495.003,555.003,475.003,530.003,484.891.58%10,300
Oct 22, 20253,485.003,500.003,470.003,475.003,430.59-0.71%18,600
Oct 21, 20253,550.003,550.003,480.003,500.003,455.270.29%12,300
Oct 20, 20253,455.003,495.003,445.003,490.003,445.401.90%18,600
Oct 17, 20253,450.003,460.003,425.003,425.003,381.23-0.72%10,500
Oct 16, 20253,460.003,520.003,390.003,450.003,405.91-1.15%22,500
Oct 15, 20253,455.003,490.003,450.003,490.003,445.402.20%16,300
Oct 14, 20253,395.003,445.003,365.003,415.003,371.360.15%14,500
Oct 10, 20253,440.003,440.003,405.003,410.003,366.42-2.29%16,300
Oct 9, 20253,485.003,515.003,455.003,490.003,445.40-0.57%11,900
Oct 8, 20253,480.003,530.003,465.003,510.003,465.140.29%17,600
Oct 7, 20253,530.003,565.003,490.003,500.003,455.27-1.69%22,400