Skip to main content
Subaru Enterprise Co., Ltd. (TYO:9632)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
-5.00 (-0.14%)
Apr 28, 2026, 3:30 PM JST

Subaru Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,470.003,490.003,425.003,465.003,465.00-0.14%21,000
Apr 27, 20263,560.003,560.003,440.003,470.003,470.00-0.57%12,500
Apr 24, 20263,455.003,500.003,405.003,490.003,490.001.16%29,100
Apr 23, 20263,505.003,510.003,445.003,450.003,450.00-1.85%18,700
Apr 22, 20263,585.003,610.003,500.003,515.003,515.00-1.95%7,500
Apr 21, 20263,640.003,640.003,570.003,585.003,585.00-8,000
Apr 20, 20263,635.003,635.003,565.003,585.003,585.000.56%15,700
Apr 17, 20263,605.003,635.003,565.003,565.003,565.00-1.79%7,100
Apr 16, 20263,630.003,690.003,630.003,630.003,630.001.68%17,500
Apr 15, 20263,610.003,655.003,565.003,570.003,570.00-1.24%17,100
Apr 14, 20263,680.003,680.003,615.003,615.003,615.00-0.69%15,900
Apr 13, 20263,630.003,665.003,605.003,640.003,640.00-0.82%9,300
Apr 10, 20263,755.003,755.003,650.003,670.003,670.00-0.68%8,500
Apr 9, 20263,765.003,765.003,695.003,695.003,695.00-1.86%13,500
Apr 8, 20263,735.003,795.003,735.003,765.003,765.001.07%12,200
Apr 7, 20263,760.003,790.003,680.003,725.003,725.00-0.93%10,700
Apr 6, 20263,720.003,765.003,710.003,760.003,760.001.76%9,300
Apr 3, 20263,690.003,745.003,685.003,695.003,695.001.09%6,500
Apr 2, 20263,730.003,785.003,655.003,655.003,655.00-2.14%17,500
Apr 1, 20263,700.003,735.003,685.003,735.003,735.004.18%10,600
Mar 31, 20263,610.003,660.003,565.003,585.003,585.00-0.42%14,600
Mar 30, 20263,515.003,615.003,510.003,600.003,600.00-2.04%15,200
Mar 27, 20263,730.003,730.003,660.003,675.003,675.00-2.00%15,100
Mar 26, 20263,755.003,760.003,700.003,750.003,750.000.67%16,600
Mar 25, 20263,715.003,755.003,715.003,725.003,725.002.19%16,700
Mar 24, 20263,655.003,685.003,600.003,645.003,645.003.40%19,400
Mar 23, 20263,615.003,615.003,475.003,525.003,525.00-4.34%34,200
Mar 19, 20263,765.003,775.003,685.003,685.003,685.00-3.91%34,500
Mar 18, 20263,600.003,890.003,600.003,835.003,835.007.88%53,100
Mar 17, 20263,535.003,585.003,490.003,555.003,555.00-0.84%45,000
Mar 16, 20263,540.003,640.003,535.003,585.003,585.000.99%25,200
Mar 13, 20263,615.003,635.003,525.003,550.003,550.00-3.27%17,400
Mar 12, 20263,775.003,775.003,635.003,670.003,670.00-2.91%32,500
Mar 11, 20263,725.003,810.003,700.003,780.003,780.003.00%23,100
Mar 10, 20263,620.003,735.003,585.003,670.003,670.003.38%37,600
Mar 9, 20263,510.003,555.003,485.003,550.003,550.00-2.47%32,000
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