Subaru Corporation 7270
TSE · Japan · Langlebige Konsumgüter
¥2.537,00-13,00 (-0,51 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.537,00 | -0,51 % | ¥2.540,00 | ¥2.552,50 | ¥2.501,00 | 3,26M |
| 2026-09-30 | ¥2.550,00 | +0,63 % | ¥2.555,00 | ¥2.563,50 | ¥2.533,00 | 4,45M |
| 2026-09-29 | ¥2.534,00 | -3,65 % | ¥2.554,00 | ¥2.567,00 | ¥2.530,50 | 4,44M |
| 2026-09-28 | ¥2.630,00 | -1,13 % | ¥2.650,50 | ¥2.673,50 | ¥2.630,00 |
| 4,35M |
| 2026-09-25 | ¥2.660,00 | +1,22 % | ¥2.642,00 | ¥2.671,50 | ¥2.636,50 | 3,46M |
| 2026-09-24 | ¥2.628,00 | -0,17 % | ¥2.648,00 | ¥2.655,00 | ¥2.622,00 | 3,30M |
| 2026-09-18 | ¥2.632,50 | -2,01 % | ¥2.674,00 | ¥2.690,00 | ¥2.632,50 | 5,43M |
| 2026-09-17 | ¥2.686,50 | +2,32 % | ¥2.643,00 | ¥2.686,50 | ¥2.643,00 | 2,97M |
| 2026-09-16 | ¥2.625,50 | -0,13 % | ¥2.648,00 | ¥2.664,00 | ¥2.622,50 | 2,09M |
| 2026-09-15 | ¥2.629,00 | -0,76 % | ¥2.650,00 | ¥2.656,00 | ¥2.614,50 | 2,03M |
| 2026-09-14 | ¥2.649,00 | +1,13 % | ¥2.618,50 | ¥2.649,50 | ¥2.601,50 | 3,13M |
| 2026-09-11 | ¥2.619,50 | +2,28 % | ¥2.539,50 | ¥2.626,00 | ¥2.530,00 | 5,01M |
| 2026-09-10 | ¥2.561,00 | +0,22 % | ¥2.520,00 | ¥2.571,50 | ¥2.519,50 | 3,84M |
| 2026-09-09 | ¥2.555,50 | +0,63 % | ¥2.524,50 | ¥2.568,50 | ¥2.520,00 | 4,73M |
| 2026-09-08 | ¥2.539,50 | -3,83 % | ¥2.597,00 | ¥2.598,50 | ¥2.539,50 | 5,27M |
| 2026-09-07 | ¥2.640,50 | +0,11 % | ¥2.640,00 | ¥2.661,00 | ¥2.637,50 | 2,55M |
| 2026-09-04 | ¥2.637,50 | -0,66 % | ¥2.660,00 | ¥2.684,50 | ¥2.635,00 | 3,93M |
| 2026-09-03 | ¥2.655,00 | -0,41 % | ¥2.684,00 | ¥2.711,00 | ¥2.655,00 | 3,61M |
| 2026-09-02 | ¥2.666,00 | -2,54 % | ¥2.670,00 | ¥2.686,00 | ¥2.645,50 | 4,24M |
| 2026-09-01 | ¥2.735,50 | +2,53 % | ¥2.692,50 | ¥2.749,00 | ¥2.686,00 | 3,36M |
| 2026-08-31 | ¥2.668,00 | +1,10 % | ¥2.657,00 | ¥2.681,00 | ¥2.644,50 | 3,95M |
| 2026-08-28 | ¥2.639,00 | +2,09 % | ¥2.596,00 | ¥2.653,00 | ¥2.592,50 | 4,08M |
| 2026-08-27 | ¥2.585,00 | -1,54 % | ¥2.610,00 | ¥2.632,00 | ¥2.585,00 | 4,37M |
| 2026-08-26 | ¥2.625,50 | +0,48 % | ¥2.611,00 | ¥2.651,00 | ¥2.611,00 | 3,26M |
| 2026-08-25 | ¥2.613,00 | -1,60 % | ¥2.649,50 | ¥2.658,00 | ¥2.611,50 | 3,24M |
| 2026-08-24 | ¥2.655,50 | 0,00 % | ¥2.659,00 | ¥2.668,00 | ¥2.617,50 | 3,05M |
| 2026-08-21 | ¥2.655,50 | +0,84 % | ¥2.635,50 | ¥2.675,00 | ¥2.635,00 | 4,75M |
| 2026-08-20 | ¥2.633,50 | +4,57 % | ¥2.568,50 | ¥2.649,00 | ¥2.560,00 | 5,67M |
| 2026-08-19 | ¥2.518,50 | -2,70 % | ¥2.590,00 | ¥2.595,00 | ¥2.518,50 | 5,43M |
| 2026-08-18 | ¥2.588,50 | +1,21 % | ¥2.557,00 | ¥2.588,50 | ¥2.538,50 | 3,47M |
| 2026-08-17 | ¥2.557,50 | -0,99 % | ¥2.584,50 | ¥2.595,00 | ¥2.557,50 | 3,25M |
| 2026-08-14 | ¥2.583,00 | +1,00 % | ¥2.550,00 | ¥2.583,00 | ¥2.535,50 | 4,76M |
| 2026-08-13 | ¥2.557,50 | -0,97 % | ¥2.584,50 | ¥2.602,50 | ¥2.530,00 | 4,72M |
| 2026-08-12 | ¥2.582,50 | -1,24 % | ¥2.640,00 | ¥2.642,50 | ¥2.582,50 | 4,90M |
| 2026-08-10 | ¥2.615,00 | +1,85 % | ¥2.568,00 | ¥2.620,00 | ¥2.535,00 | 3,53M |
| 2026-08-07 | ¥2.567,50 | +2,09 % | ¥2.505,00 | ¥2.578,50 | ¥2.501,50 | 4,53M |
| 2026-08-06 | ¥2.515,00 | +1,60 % | ¥2.466,00 | ¥2.541,50 | ¥2.461,50 | 8,24M |
| 2026-08-05 | ¥2.475,50 | -4,20 % | ¥2.600,00 | ¥2.653,50 | ¥2.444,00 | 11,54M |
| 2026-08-04 | ¥2.584,00 | -1,30 % | ¥2.622,00 | ¥2.633,50 | ¥2.568,00 | 3,98M |
| 2026-08-03 | ¥2.618,00 | -3,59 % | ¥2.666,00 | ¥2.670,00 | ¥2.566,50 | 5,39M |
| 2026-07-31 | ¥2.715,50 | -3,81 % | ¥2.717,00 | ¥2.771,50 | ¥2.699,00 | 6,22M |
| 2026-07-30 | ¥2.823,00 | -0,90 % | ¥2.850,00 | ¥2.881,50 | ¥2.762,00 | 4,92M |
| 2026-07-29 | ¥2.848,50 | +6,29 % | ¥2.730,00 | ¥2.850,00 | ¥2.713,50 | 7,87M |
| 2026-07-28 | ¥2.680,00 | +0,62 % | ¥2.663,50 | ¥2.709,00 | ¥2.658,00 | 5,58M |
| 2026-07-27 | ¥2.663,50 | +4,17 % | ¥2.600,00 | ¥2.663,50 | ¥2.589,00 | 4,65M |
| 2026-07-24 | ¥2.557,00 | -2,09 % | ¥2.586,00 | ¥2.594,00 | ¥2.544,50 | 3,74M |
| 2026-07-23 | ¥2.611,50 | +1,10 % | ¥2.591,00 | ¥2.611,50 | ¥2.579,00 | 2,84M |
| 2026-07-22 | ¥2.583,00 | -0,31 % | ¥2.595,50 | ¥2.624,00 | ¥2.578,00 | 3,73M |
| 2026-07-21 | ¥2.591,00 | +2,25 % | ¥2.525,00 | ¥2.601,50 | ¥2.525,00 | 3,65M |
| 2026-07-17 | ¥2.534,00 | +0,62 % | ¥2.530,00 | ¥2.544,50 | ¥2.505,00 | 3,81M |
| 2026-07-16 | ¥2.518,50 | +0,76 % | ¥2.500,50 | ¥2.540,50 | ¥2.489,00 | 3,54M |
| 2026-07-15 | ¥2.499,50 | +0,56 % | ¥2.492,50 | ¥2.503,00 | ¥2.484,00 | 1,99M |
| 2026-07-14 | ¥2.485,50 | +0,42 % | ¥2.506,50 | ¥2.507,50 | ¥2.470,00 | 2,37M |
| 2026-07-13 | ¥2.475,00 | -0,70 % | ¥2.520,00 | ¥2.521,00 | ¥2.475,00 | 1,75M |
| 2026-07-10 | ¥2.492,50 | +0,16 % | ¥2.489,00 | ¥2.510,50 | ¥2.480,50 | 3,32M |
| 2026-07-09 | ¥2.488,50 | -1,45 % | ¥2.490,50 | ¥2.512,00 | ¥2.473,00 | 2,88M |
| 2026-07-08 | ¥2.525,00 | -1,88 % | ¥2.557,00 | ¥2.570,00 | ¥2.518,00 | 3,33M |
| 2026-07-07 | ¥2.573,50 | -0,62 % | ¥2.596,00 | ¥2.608,50 | ¥2.556,50 | 3,56M |
| 2026-07-06 | ¥2.589,50 | +2,94 % | ¥2.535,00 | ¥2.616,00 | ¥2.525,00 | 4,08M |
| 2026-07-03 | ¥2.515,50 | +0,56 % | ¥2.551,50 | ¥2.562,00 | ¥2.508,00 | 2,90M |
| 2026-07-02 | ¥2.501,50 | +3,97 % | ¥2.442,50 | ¥2.518,00 | ¥2.437,50 | 4,18M |
| 2026-07-01 | ¥2.406,00 | +0,67 % | ¥2.404,50 | ¥2.436,00 | ¥2.399,00 | 3,40M |
| 2026-06-30 | ¥2.390,00 | -0,48 % | ¥2.421,50 | ¥2.426,00 | ¥2.369,50 | 3,81M |
| 2026-06-29 | ¥2.401,50 | +0,02 % | ¥2.430,00 | ¥2.430,00 | ¥2.371,00 | 8,79M |
| 2026-06-26 | ¥2.401,00 | -0,02 % | ¥2.401,00 | ¥2.407,00 | ¥2.370,00 | 3,10M |
| 2026-06-25 | ¥2.401,50 | +1,12 % | ¥2.370,00 | ¥2.421,00 | ¥2.365,00 | 3,21M |
| 2026-06-24 | ¥2.375,00 | -0,69 % | ¥2.415,00 | ¥2.416,00 | ¥2.371,50 | 3,16M |
| 2026-06-23 | ¥2.391,50 | -1,48 % | ¥2.428,00 | ¥2.442,50 | ¥2.391,50 | 4,16M |
| 2026-06-22 | ¥2.427,50 | -0,53 % | ¥2.444,50 | ¥2.465,50 | ¥2.400,50 | 3,96M |
| 2026-06-19 | ¥2.440,50 | -5,30 % | ¥2.497,50 | ¥2.524,00 | ¥2.436,50 | 8,47M |
| 2026-06-18 | ¥2.577,00 | -0,21 % | ¥2.582,50 | ¥2.595,50 | ¥2.539,50 | 4,01M |
| 2026-06-17 | ¥2.582,50 | +0,70 % | ¥2.570,00 | ¥2.601,50 | ¥2.569,00 | 4,32M |
| 2026-06-16 | ¥2.564,50 | -0,14 % | ¥2.520,00 | ¥2.564,50 | ¥2.506,50 | 3,74M |
| 2026-06-15 | ¥2.568,00 | +3,80 % | ¥2.512,50 | ¥2.585,00 | ¥2.505,00 | 3,62M |
| 2026-06-12 | ¥2.474,00 | -0,24 % | ¥2.518,50 | ¥2.533,50 | ¥2.467,50 | 4,48M |
| 2026-06-11 | ¥2.480,00 | -2,19 % | ¥2.485,50 | ¥2.512,00 | ¥2.472,00 | 4,19M |
| 2026-06-10 | ¥2.535,50 | +0,50 % | ¥2.573,00 | ¥2.582,00 | ¥2.523,50 | 4,58M |
| 2026-06-09 | ¥2.523,00 | +1,20 % | ¥2.530,00 | ¥2.561,50 | ¥2.509,00 | 3,88M |
| 2026-06-08 | ¥2.493,00 | +1,57 % | ¥2.462,00 | ¥2.535,00 | ¥2.462,00 | 5,21M |
| 2026-06-05 | ¥2.454,50 | -0,81 % | ¥2.487,00 | ¥2.501,00 | ¥2.444,00 | 3,54M |
| 2026-06-04 | ¥2.474,50 | +0,14 % | ¥2.453,00 | ¥2.523,50 | ¥2.453,00 | 3,89M |
| 2026-06-03 | ¥2.471,00 | +1,33 % | ¥2.440,00 | ¥2.492,00 | ¥2.436,50 | 4,33M |
| 2026-06-02 | ¥2.438,50 | +0,68 % | ¥2.366,00 | ¥2.448,50 | ¥2.361,00 | 5,16M |
| 2026-06-01 | ¥2.422,00 | -0,82 % | ¥2.440,50 | ¥2.451,00 | ¥2.373,00 | 5,30M |
| 2026-05-29 | ¥2.442,00 | -0,95 % | ¥2.450,00 | ¥2.488,00 | ¥2.442,00 | 12,10M |
| 2026-05-28 | ¥2.465,50 | +1,17 % | ¥2.475,50 | ¥2.487,50 | ¥2.441,50 | 4,35M |
| 2026-05-27 | ¥2.437,00 | -1,18 % | ¥2.446,00 | ¥2.470,00 | ¥2.424,00 | 4,43M |
| 2026-05-26 | ¥2.466,00 | +0,06 % | ¥2.465,00 | ¥2.468,00 | ¥2.434,00 | 2,59M |
| 2026-05-25 | ¥2.464,50 | +0,96 % | ¥2.482,50 | ¥2.497,50 | ¥2.445,00 | 2,87M |
| 2026-05-22 | ¥2.441,00 | -2,09 % | ¥2.480,00 | ¥2.489,00 | ¥2.439,00 | 4,29M |