Skip to main content
Subaru Co., Ltd. (TYO:9778)
Japan flag Japan · Delayed Price · Currency is JPY
5,530.00
+10.00 (0.18%)
Mar 10, 2026, 3:30 PM JST

Subaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265,500.005,530.005,500.005,530.005,530.000.18%200
Mar 9, 20265,470.005,530.005,460.005,520.005,520.00-0.90%600
Mar 6, 20265,510.005,570.005,500.005,570.005,570.00-0.54%600
Mar 5, 20265,640.005,640.005,500.005,600.005,600.001.08%1,500
Mar 4, 20265,700.005,700.005,500.005,540.005,540.00-2.81%2,500
Mar 3, 20265,720.005,720.005,650.005,700.005,700.00-0.35%2,000
Mar 2, 20265,760.005,760.005,710.005,720.005,720.00-0.87%1,300
Feb 27, 20265,790.005,790.005,720.005,770.005,770.00-0.17%1,200
Feb 26, 20265,810.005,820.005,710.005,780.005,780.00-5.71%5,700
Feb 25, 20266,220.006,240.006,130.006,130.006,010.00-1.92%3,700
Feb 24, 20266,340.006,350.006,250.006,250.006,127.65-1.73%2,700
Feb 20, 20266,300.006,380.006,300.006,360.006,235.500.95%900
Feb 19, 20266,250.006,300.006,250.006,300.006,176.670.16%300
Feb 18, 20266,290.006,310.006,260.006,290.006,166.87-600
Feb 17, 20266,270.006,290.006,260.006,290.006,166.870.48%700
Feb 16, 20266,250.006,280.006,250.006,260.006,137.46-0.48%600
Feb 13, 20266,250.006,300.006,250.006,290.006,166.870.64%800
Feb 12, 20266,250.006,250.006,250.006,250.006,127.65-300
Feb 10, 20266,240.006,250.006,240.006,250.006,127.65-0.32%700
Feb 9, 20266,350.006,350.006,270.006,270.006,147.26-0.79%1,600
Feb 6, 20266,280.006,320.006,280.006,320.006,196.280.48%1,300
Feb 5, 20266,280.006,320.006,280.006,290.006,166.87-500
Feb 4, 20266,250.006,290.006,240.006,290.006,166.870.48%800
Feb 3, 20266,250.006,290.006,210.006,260.006,137.460.16%1,000
Feb 2, 20266,320.006,340.006,250.006,250.006,127.65-1.11%1,000
Jan 30, 20266,400.006,400.006,250.006,320.006,196.28-1.25%900
Jan 29, 20266,550.006,550.006,400.006,400.006,274.71-2.29%1,100
Jan 28, 20266,630.006,630.006,550.006,550.006,421.78-2.09%500
Jan 26, 20266,690.006,690.006,680.006,690.006,559.040.15%900
Jan 23, 20266,690.006,690.006,670.006,680.006,549.230.15%400
Jan 22, 20266,620.006,670.006,620.006,670.006,539.431.68%300
Jan 21, 20266,570.006,640.006,560.006,560.006,431.58-0.61%500
Jan 20, 20266,680.006,720.006,600.006,600.006,470.80-700
Jan 19, 20266,600.006,600.006,600.006,600.006,470.80-200
Jan 16, 20266,590.006,600.006,540.006,600.006,470.800.15%1,000
Jan 15, 20266,530.006,590.006,350.006,590.006,461.00-0.60%900
Jan 14, 20266,560.006,640.006,440.006,630.006,500.212.63%800
Jan 13, 20266,400.006,550.006,400.006,460.006,333.540.94%2,800
Jan 9, 20266,380.006,400.006,350.006,400.006,274.710.79%700
Jan 8, 20266,360.006,370.006,330.006,350.006,225.69-1,300
Jan 7, 20266,350.006,350.006,350.006,350.006,225.69-0.63%300
Jan 6, 20266,330.006,420.006,330.006,390.006,264.91-0.16%600
Jan 5, 20266,470.006,470.006,400.006,400.006,274.710.16%1,400
Dec 30, 20256,360.006,390.006,350.006,390.006,264.911.11%600
Dec 29, 20256,320.006,400.006,320.006,320.006,196.280.48%1,500
Dec 26, 20256,290.006,330.006,290.006,290.006,166.870.48%800
Dec 25, 20256,300.006,300.006,240.006,260.006,137.46-1.42%2,100
Dec 24, 20256,160.006,350.006,160.006,350.006,225.693.08%2,300
Dec 23, 20256,210.006,210.006,160.006,160.006,039.41-0.65%500
Dec 22, 20256,220.006,220.006,200.006,200.006,078.63-0.32%300
Dec 19, 20256,220.006,220.006,220.006,220.006,098.240.16%100
Dec 18, 20256,250.006,250.006,210.006,210.006,088.43-0.80%1,100
Dec 17, 20256,270.006,300.006,260.006,260.006,137.46-0.16%600
Dec 16, 20256,290.006,290.006,270.006,270.006,147.26-700
Dec 15, 20256,250.006,300.006,240.006,270.006,147.26-0.48%700
Dec 12, 20256,340.006,340.006,300.006,300.006,176.670.32%1,000
Dec 11, 20256,330.006,350.006,280.006,280.006,157.06-1.10%1,100
Dec 10, 20256,350.006,350.006,320.006,350.006,225.69-0.16%500
Dec 9, 20256,360.006,360.006,360.006,360.006,235.50-0.47%100
Dec 8, 20256,380.006,390.006,350.006,390.006,264.910.63%1,200
Dec 5, 20256,370.006,370.006,350.006,350.006,225.69-0.63%400
Dec 4, 20256,360.006,390.006,360.006,390.006,264.910.47%300
Dec 3, 20256,390.006,390.006,360.006,360.006,235.50-1.24%500
Dec 2, 20256,490.006,490.006,400.006,440.006,313.930.31%1,200
Dec 1, 20256,500.006,500.006,420.006,420.006,294.32-1.23%1,200
Nov 28, 20256,530.006,540.006,500.006,500.006,372.76-500
Nov 27, 20256,600.006,600.006,500.006,500.006,372.76-800
Nov 26, 20256,610.006,610.006,500.006,500.006,372.76-1.66%1,500
Nov 25, 20256,550.006,610.006,550.006,610.006,480.600.76%800
Nov 21, 20256,580.006,580.006,560.006,560.006,431.58-0.30%300
Nov 20, 20256,570.006,580.006,570.006,580.006,451.190.46%200
Nov 19, 20256,580.006,580.006,550.006,550.006,421.78-0.76%200
Nov 18, 20256,640.006,640.006,600.006,600.006,470.80-0.90%300
Nov 17, 20256,700.006,700.006,610.006,660.006,529.62-0.60%400
Nov 14, 20256,620.006,710.006,620.006,700.006,568.841.21%900
Nov 13, 20256,630.006,670.006,620.006,620.006,490.41-800
Nov 12, 20256,620.006,620.006,620.006,620.006,490.410.15%200
Nov 11, 20256,560.006,610.006,560.006,610.006,480.600.76%400
Nov 10, 20256,590.006,590.006,560.006,560.006,431.58-0.46%300
Nov 7, 20256,590.006,590.006,590.006,590.006,461.000.61%100
Nov 6, 20256,610.006,670.006,550.006,550.006,421.78-0.91%1,700
Nov 5, 20256,720.006,790.006,550.006,610.006,480.60-1.49%1,700
Nov 4, 20256,740.006,780.006,710.006,710.006,578.65-0.45%500
Oct 31, 20256,860.006,860.006,730.006,740.006,608.06-2.03%800
Oct 30, 20256,870.006,880.006,870.006,880.006,745.320.15%300
Oct 29, 20256,910.006,910.006,870.006,870.006,735.51-1.58%200
Oct 28, 20256,890.006,980.006,890.006,980.006,843.361.01%300
Oct 27, 20256,920.006,930.006,910.006,910.006,774.730.58%600
Oct 24, 20256,910.006,910.006,870.006,870.006,735.51-0.58%400
Oct 23, 20256,910.006,910.006,840.006,910.006,774.730.73%900
Oct 22, 20256,850.006,930.006,850.006,860.006,725.710.15%400
Oct 21, 20256,820.006,890.006,820.006,850.006,715.910.59%700
Oct 20, 20256,820.006,820.006,810.006,810.006,676.69-0.73%500
Oct 17, 20256,880.006,900.006,840.006,860.006,725.71-0.29%700
Oct 16, 20256,850.006,880.006,850.006,880.006,745.32-200
Oct 14, 20256,880.006,880.006,810.006,880.006,745.32-0.43%500
Oct 10, 20256,910.006,990.006,910.006,910.006,774.73-0.29%600
Oct 9, 20257,000.007,000.006,930.006,930.006,794.34-0.72%700
Oct 8, 20257,000.007,000.006,980.006,980.006,843.360.29%300
Oct 7, 20257,000.007,000.006,960.006,960.006,823.750.14%300