Subaru Enterprise Co., Ltd. 9632
TSE · Japan · Transportation
¥5,050.00+180.00 (+3.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,050.00 | +3.70% | ¥4,800.00 | ¥5,510.00 | ¥4,790.00 | 549.30K |
| 2026-10-01 | ¥4,870.00 | +16.79% | ¥4,870.00 | ¥4,870.00 | ¥4,870.00 | 130.90K |
| 2026-09-30 | ¥4,170.00 | +20.17% | ¥3,450.00 | ¥4,170.00 | ¥3,435.00 | 55.00K |
| 2026-09-29 | ¥3,470.00 | -1.14% | ¥3,500.00 | ¥3,500.00 | ¥3,465.00 | 22.40K |
| 2026-09-28 | ¥3,510.00 | +0.14% | ¥3,505.00 | ¥3,530.00 | ¥3,495.00 | 15.30K |
| 2026-09-25 | ¥3,505.00 | -0.57% | ¥3,515.00 | ¥3,550.00 | ¥3,505.00 | 11.40K |
| 2026-09-24 | ¥3,525.00 | 0.00% | ¥3,515.00 | ¥3,545.00 | ¥3,515.00 | 10.90K |
| 2026-09-18 | ¥3,525.00 | -0.70% | ¥3,540.00 | ¥3,545.00 | ¥3,520.00 | 7.90K |
| 2026-09-17 | ¥3,550.00 | +0.57% | ¥3,515.00 | ¥3,560.00 | ¥3,515.00 | 7.90K |
| 2026-09-16 | ¥3,530.00 | +0.28% | ¥3,510.00 | ¥3,555.00 | ¥3,510.00 | 8.50K |
| 2026-09-15 | ¥3,520.00 | -0.42% | ¥3,500.00 | ¥3,525.00 | ¥3,500.00 | 10.70K |
| 2026-09-14 | ¥3,535.00 | +0.71% | ¥3,520.00 | ¥3,545.00 | ¥3,505.00 | 10.10K |
| 2026-09-11 | ¥3,510.00 | +0.14% | ¥3,450.00 | ¥3,550.00 | ¥3,450.00 | 23.80K |
| 2026-09-10 | ¥3,505.00 | 0.00% | ¥3,500.00 | ¥3,550.00 | ¥3,480.00 | 13.40K |
| 2026-09-09 | ¥3,505.00 | -1.41% | ¥3,415.00 | ¥3,570.00 | ¥3,400.00 | 62.20K |
| 2026-09-08 | ¥3,555.00 | -1.52% | ¥3,585.00 | ¥3,625.00 | ¥3,555.00 | 49.10K |
| 2026-09-07 | ¥3,610.00 | 0.00% | ¥3,625.00 | ¥3,630.00 | ¥3,585.00 | 14.90K |
| 2026-09-04 | ¥3,610.00 | -1.90% | ¥3,655.00 | ¥3,660.00 | ¥3,580.00 | 24.30K |
| 2026-09-03 | ¥3,680.00 | -0.81% | ¥3,710.00 | ¥3,740.00 | ¥3,665.00 | 13.70K |
| 2026-09-02 | ¥3,710.00 | -1.33% | ¥3,745.00 | ¥3,755.00 | ¥3,680.00 | 16.20K |
| 2026-09-01 | ¥3,760.00 | -0.13% | ¥3,765.00 | ¥3,790.00 | ¥3,750.00 | 14.00K |
| 2026-08-31 | ¥3,765.00 | +0.13% | ¥3,755.00 | ¥3,780.00 | ¥3,730.00 | 8.80K |
| 2026-08-28 | ¥3,760.00 | -0.79% | ¥3,810.00 | ¥3,810.00 | ¥3,760.00 | 12.50K |
| 2026-08-27 | ¥3,790.00 | -0.39% | ¥3,810.00 | ¥3,810.00 | ¥3,750.00 | 11.20K |
| 2026-08-26 | ¥3,805.00 | +1.47% | ¥3,735.00 | ¥3,820.00 | ¥3,735.00 | 11.50K |
| 2026-08-25 | ¥3,750.00 | +0.81% | ¥3,720.00 | ¥3,795.00 | ¥3,695.00 | 13.20K |
| 2026-08-24 | ¥3,720.00 | +0.54% | ¥3,700.00 | ¥3,760.00 | ¥3,690.00 | 7.70K |
| 2026-08-21 | ¥3,700.00 | +0.27% | ¥3,655.00 | ¥3,725.00 | ¥3,645.00 | 6.50K |
| 2026-08-20 | ¥3,690.00 | +0.41% | ¥3,675.00 | ¥3,720.00 | ¥3,655.00 | 7.80K |
| 2026-08-19 | ¥3,675.00 | -2.26% | ¥3,725.00 | ¥3,725.00 | ¥3,635.00 | 9.40K |
| 2026-08-18 | ¥3,760.00 | +1.08% | ¥3,725.00 | ¥3,760.00 | ¥3,720.00 | 6.40K |
| 2026-08-17 | ¥3,720.00 | 0.00% | ¥3,680.00 | ¥3,800.00 | ¥3,670.00 | 15.40K |
| 2026-08-14 | ¥3,720.00 | +1.64% | ¥3,635.00 | ¥3,720.00 | ¥3,625.00 | 17.10K |
| 2026-08-13 | ¥3,660.00 | +1.24% | ¥3,615.00 | ¥3,665.00 | ¥3,590.00 | 7.80K |
| 2026-08-12 | ¥3,615.00 | 0.00% | ¥3,595.00 | ¥3,615.00 | ¥3,585.00 | 3.90K |
| 2026-08-10 | ¥3,615.00 | -0.55% | ¥3,660.00 | ¥3,660.00 | ¥3,600.00 | 4.10K |
| 2026-08-07 | ¥3,635.00 | -0.95% | ¥3,620.00 | ¥3,660.00 | ¥3,595.00 | 5.80K |
| 2026-08-06 | ¥3,670.00 | -0.41% | ¥3,650.00 | ¥3,695.00 | ¥3,620.00 | 4.50K |
| 2026-08-05 | ¥3,685.00 | +1.66% | ¥3,620.00 | ¥3,700.00 | ¥3,620.00 | 9.40K |
| 2026-08-04 | ¥3,625.00 | +1.97% | ¥3,555.00 | ¥3,670.00 | ¥3,555.00 | 8.30K |
| 2026-08-03 | ¥3,555.00 | -2.47% | ¥3,610.00 | ¥3,645.00 | ¥3,555.00 | 13.00K |
| 2026-07-31 | ¥3,645.00 | +0.55% | ¥3,620.00 | ¥3,690.00 | ¥3,610.00 | 14.40K |
| 2026-07-30 | ¥3,625.00 | -0.96% | ¥3,595.00 | ¥3,690.00 | ¥3,565.00 | 28.20K |
| 2026-07-29 | ¥3,660.00 | +1.81% | ¥3,600.00 | ¥3,660.00 | ¥3,530.00 | 18.30K |
| 2026-07-28 | ¥3,595.00 | -0.96% | ¥3,620.00 | ¥3,685.00 | ¥3,590.00 | 20.80K |
| 2026-07-27 | ¥3,630.00 | +2.11% | ¥3,580.00 | ¥3,630.00 | ¥3,580.00 | 7.10K |
| 2026-07-24 | ¥3,555.00 | -0.97% | ¥3,565.00 | ¥3,590.00 | ¥3,535.00 | 5.90K |
| 2026-07-23 | ¥3,590.00 | -0.83% | ¥3,620.00 | ¥3,620.00 | ¥3,570.00 | 5.50K |
| 2026-07-22 | ¥3,620.00 | +0.70% | ¥3,600.00 | ¥3,620.00 | ¥3,555.00 | 5.80K |
| 2026-07-21 | ¥3,595.00 | +2.28% | ¥3,525.00 | ¥3,645.00 | ¥3,525.00 | 12.90K |
| 2026-07-17 | ¥3,515.00 | -1.54% | ¥3,555.00 | ¥3,585.00 | ¥3,485.00 | 11.80K |
| 2026-07-16 | ¥3,570.00 | -0.70% | ¥3,595.00 | ¥3,635.00 | ¥3,570.00 | 5.00K |
| 2026-07-15 | ¥3,595.00 | +0.28% | ¥3,585.00 | ¥3,650.00 | ¥3,580.00 | 6.80K |
| 2026-07-14 | ¥3,585.00 | +0.42% | ¥3,640.00 | ¥3,640.00 | ¥3,580.00 | 5.70K |
| 2026-07-13 | ¥3,570.00 | -0.42% | ¥3,600.00 | ¥3,615.00 | ¥3,565.00 | 4.80K |
| 2026-07-10 | ¥3,585.00 | -0.69% | ¥3,625.00 | ¥3,645.00 | ¥3,570.00 | 10.90K |
| 2026-07-09 | ¥3,610.00 | -0.82% | ¥3,625.00 | ¥3,655.00 | ¥3,610.00 | 6.90K |
| 2026-07-08 | ¥3,640.00 | -1.75% | ¥3,775.00 | ¥3,775.00 | ¥3,640.00 | 10.50K |
| 2026-07-07 | ¥3,705.00 | +3.78% | ¥3,640.00 | ¥3,770.00 | ¥3,640.00 | 12.00K |
| 2026-07-06 | ¥3,570.00 | +0.71% | ¥3,545.00 | ¥3,605.00 | ¥3,545.00 | 4.80K |
| 2026-07-03 | ¥3,545.00 | -0.70% | ¥3,570.00 | ¥3,650.00 | ¥3,545.00 | 6.10K |
| 2026-07-02 | ¥3,570.00 | +0.14% | ¥3,580.00 | ¥3,635.00 | ¥3,570.00 | 5.10K |
| 2026-07-01 | ¥3,565.00 | +1.13% | ¥3,580.00 | ¥3,580.00 | ¥3,545.00 | 6.30K |
| 2026-06-30 | ¥3,525.00 | -1.95% | ¥3,595.00 | ¥3,595.00 | ¥3,515.00 | 7.70K |
| 2026-06-29 | ¥3,595.00 | +2.13% | ¥3,525.00 | ¥3,595.00 | ¥3,525.00 | 13.40K |
| 2026-06-26 | ¥3,520.00 | +1.59% | ¥3,500.00 | ¥3,535.00 | ¥3,500.00 | 5.20K |
| 2026-06-25 | ¥3,465.00 | +0.43% | ¥3,455.00 | ¥3,485.00 | ¥3,430.00 | 7.10K |
| 2026-06-24 | ¥3,450.00 | -1.15% | ¥3,450.00 | ¥3,515.00 | ¥3,450.00 | 6.40K |
| 2026-06-23 | ¥3,490.00 | +0.29% | ¥3,450.00 | ¥3,525.00 | ¥3,390.00 | 20.40K |
| 2026-06-22 | ¥3,480.00 | -0.57% | ¥3,500.00 | ¥3,525.00 | ¥3,450.00 | 23.40K |
| 2026-06-19 | ¥3,500.00 | -1.13% | ¥3,605.00 | ¥3,605.00 | ¥3,500.00 | 8.80K |
| 2026-06-18 | ¥3,540.00 | +0.43% | ¥3,595.00 | ¥3,595.00 | ¥3,500.00 | 19.20K |
| 2026-06-17 | ¥3,525.00 | -3.95% | ¥3,630.00 | ¥3,660.00 | ¥3,525.00 | 25.70K |
| 2026-06-16 | ¥3,670.00 | +1.10% | ¥3,665.00 | ¥3,670.00 | ¥3,600.00 | 6.70K |
| 2026-06-15 | ¥3,630.00 | +0.55% | ¥3,665.00 | ¥3,680.00 | ¥3,615.00 | 9.00K |
| 2026-06-12 | ¥3,610.00 | -0.14% | ¥3,665.00 | ¥3,690.00 | ¥3,580.00 | 21.60K |
| 2026-06-11 | ¥3,615.00 | -5.12% | ¥3,670.00 | ¥3,700.00 | ¥3,565.00 | 18.20K |
| 2026-06-10 | ¥3,810.00 | +2.28% | ¥3,725.00 | ¥3,815.00 | ¥3,725.00 | 13.20K |
| 2026-06-09 | ¥3,725.00 | -0.67% | ¥3,765.00 | ¥3,845.00 | ¥3,725.00 | 13.60K |
| 2026-06-08 | ¥3,750.00 | +2.60% | ¥3,710.00 | ¥3,750.00 | ¥3,660.00 | 23.30K |
| 2026-06-05 | ¥3,655.00 | +1.39% | ¥3,660.00 | ¥3,685.00 | ¥3,600.00 | 17.90K |
| 2026-06-04 | ¥3,605.00 | -1.23% | ¥3,625.00 | ¥3,680.00 | ¥3,605.00 | 13.10K |
| 2026-06-03 | ¥3,650.00 | +1.81% | ¥3,585.00 | ¥3,655.00 | ¥3,570.00 | 12.50K |
| 2026-06-02 | ¥3,585.00 | -2.58% | ¥3,620.00 | ¥3,670.00 | ¥3,570.00 | 8.20K |
| 2026-06-01 | ¥3,680.00 | +0.27% | ¥3,700.00 | ¥3,720.00 | ¥3,630.00 | 14.60K |
| 2026-05-29 | ¥3,670.00 | -0.54% | ¥3,710.00 | ¥3,750.00 | ¥3,665.00 | 17.80K |
| 2026-05-28 | ¥3,690.00 | +1.10% | ¥3,650.00 | ¥3,710.00 | ¥3,595.00 | 19.70K |
| 2026-05-27 | ¥3,650.00 | +1.25% | ¥3,645.00 | ¥3,665.00 | ¥3,560.00 | 17.00K |
| 2026-05-26 | ¥3,605.00 | -2.17% | ¥3,700.00 | ¥3,700.00 | ¥3,580.00 | 16.90K |
| 2026-05-25 | ¥3,685.00 | +1.94% | ¥3,680.00 | ¥3,695.00 | ¥3,605.00 | 12.00K |