Subaru Corporation 7270
TSE · Japan · Consumer Durables
¥2,537.00-13.00 (-0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |