Subaru Co., Ltd. 9778
TSE · Japan · Commercial Services
¥5,530.00-20.00 (-0.36%)
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 | ¥5,530.00 | -0.36% | ¥5,550.00 | ¥5,550.00 | ¥5,530.00 | 300 |
| 2026-10-01 | ¥5,550.00 | +0.36% | ¥5,560.00 | ¥5,560.00 | ¥5,550.00 | 400 |
| 2026-09-30 | ¥5,530.00 | +0.18% | ¥5,550.00 | ¥5,550.00 | ¥5,530.00 | 300 |
| 2026-09-29 | ¥5,520.00 | +0.18% | ¥5,520.00 | ¥5,520.00 | ¥5,520.00 | 100 |
| 2026-09-28 | ¥5,510.00 | -1.08% | ¥5,570.00 | ¥5,570.00 | ¥5,510.00 | 300 |
| 2026-09-25 | ¥5,570.00 | +1.09% | ¥5,490.00 | ¥5,570.00 | ¥5,490.00 | 200 |
| 2026-09-24 | ¥5,510.00 | -1.25% | ¥5,580.00 | ¥5,580.00 | ¥5,510.00 | 300 |
| 2026-09-18 | ¥5,580.00 | 0.00% | ¥5,580.00 | ¥5,580.00 | ¥5,580.00 | 0 |
| 2026-09-17 | ¥5,580.00 | +1.45% | ¥5,500.00 | ¥5,580.00 | ¥5,500.00 | 200 |
| 2026-09-16 | ¥5,500.00 | -0.90% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 100 |
| 2026-09-15 | ¥5,550.00 | +0.18% | ¥5,550.00 | ¥5,550.00 | ¥5,550.00 | 100 |
| 2026-09-14 | ¥5,540.00 | 0.00% | ¥5,510.00 | ¥5,540.00 | ¥5,510.00 | 800 |
| 2026-09-11 | ¥5,540.00 | +0.73% | ¥5,540.00 | ¥5,540.00 | ¥5,540.00 | 200 |
| 2026-09-10 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 100 |
| 2026-09-09 | ¥5,500.00 | 0.00% | ¥5,510.00 | ¥5,510.00 | ¥5,500.00 | 300 |
| 2026-09-08 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 100 |
| 2026-09-07 | ¥5,500.00 | -0.54% | ¥5,550.00 | ¥5,550.00 | ¥5,500.00 | 300 |
| 2026-09-04 | ¥5,530.00 | -0.18% | ¥5,530.00 | ¥5,530.00 | ¥5,530.00 | 300 |
| 2026-09-03 | ¥5,540.00 | -0.18% | ¥5,550.00 | ¥5,550.00 | ¥5,540.00 | 400 |
| 2026-09-02 | ¥5,550.00 | -0.18% | ¥5,560.00 | ¥5,560.00 | ¥5,550.00 | 300 |
| 2026-09-01 | ¥5,560.00 | -1.77% | ¥5,650.00 | ¥5,650.00 | ¥5,560.00 | 1.20K |
| 2026-08-31 | ¥5,660.00 | +0.71% | ¥5,650.00 | ¥5,660.00 | ¥5,600.00 | 600 |
| 2026-08-28 | ¥5,620.00 | -5.23% | ¥5,730.00 | ¥5,730.00 | ¥5,530.00 | 2.80K |
| 2026-08-27 | ¥5,930.00 | +1.37% | ¥5,850.00 | ¥5,930.00 | ¥5,850.00 | 700 |
| 2026-08-26 | ¥5,850.00 | +0.52% | ¥5,840.00 | ¥5,860.00 | ¥5,810.00 | 1.40K |
| 2026-08-25 | ¥5,820.00 | +0.17% | ¥5,810.00 | ¥5,830.00 | ¥5,810.00 | 800 |
| 2026-08-24 | ¥5,810.00 | +0.35% | ¥5,790.00 | ¥5,810.00 | ¥5,790.00 | 800 |
| 2026-08-21 | ¥5,790.00 | +0.35% | ¥5,770.00 | ¥5,790.00 | ¥5,770.00 | 300 |
| 2026-08-20 | ¥5,770.00 | 0.00% | ¥5,790.00 | ¥5,790.00 | ¥5,770.00 | 200 |
| 2026-08-19 | ¥5,770.00 | 0.00% | ¥5,770.00 | ¥5,770.00 | ¥5,770.00 | 0 |
| 2026-08-18 | ¥5,770.00 | +1.58% | ¥5,770.00 | ¥5,780.00 | ¥5,770.00 | 400 |
| 2026-08-17 | ¥5,680.00 | +0.35% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 200 |
| 2026-08-14 | ¥5,660.00 | -1.74% | ¥5,660.00 | ¥5,660.00 | ¥5,660.00 | 100 |
| 2026-08-13 | ¥5,760.00 | +0.17% | ¥5,760.00 | ¥5,760.00 | ¥5,760.00 | 100 |
| 2026-08-12 | ¥5,750.00 | +0.35% | ¥5,670.00 | ¥5,750.00 | ¥5,670.00 | 600 |
| 2026-08-10 | ¥5,730.00 | +1.78% | ¥5,730.00 | ¥5,730.00 | ¥5,730.00 | 200 |
| 2026-08-07 | ¥5,630.00 | 0.00% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 0 |
| 2026-08-06 | ¥5,630.00 | -0.53% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 100 |
| 2026-08-05 | ¥5,660.00 | -0.35% | ¥5,670.00 | ¥5,670.00 | ¥5,660.00 | 200 |
| 2026-08-04 | ¥5,680.00 | 0.00% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 300 |
| 2026-08-03 | ¥5,680.00 | +0.35% | ¥5,720.00 | ¥5,720.00 | ¥5,680.00 | 200 |
| 2026-07-31 | ¥5,660.00 | -0.70% | ¥5,670.00 | ¥5,720.00 | ¥5,660.00 | 700 |
| 2026-07-30 | ¥5,700.00 | 0.00% | ¥5,730.00 | ¥5,730.00 | ¥5,690.00 | 400 |
| 2026-07-29 | ¥5,700.00 | -1.38% | ¥5,680.00 | ¥5,780.00 | ¥5,680.00 | 800 |
| 2026-07-28 | ¥5,780.00 | 0.00% | ¥5,780.00 | ¥5,780.00 | ¥5,780.00 | 100 |
| 2026-07-27 | ¥5,780.00 | +4.14% | ¥5,750.00 | ¥5,800.00 | ¥5,750.00 | 1.20K |
| 2026-07-24 | ¥5,550.00 | -0.89% | ¥5,560.00 | ¥5,560.00 | ¥5,550.00 | 400 |
| 2026-07-23 | ¥5,600.00 | -0.88% | ¥5,650.00 | ¥5,650.00 | ¥5,600.00 | 300 |
| 2026-07-22 | ¥5,650.00 | +1.07% | ¥5,670.00 | ¥5,670.00 | ¥5,650.00 | 200 |
| 2026-07-21 | ¥5,590.00 | -3.62% | ¥5,500.00 | ¥5,620.00 | ¥5,500.00 | 2.20K |
| 2026-07-17 | ¥5,800.00 | 0.00% | ¥5,760.00 | ¥5,800.00 | ¥5,760.00 | 200 |
| 2026-07-16 | ¥5,800.00 | +2.11% | ¥5,780.00 | ¥5,800.00 | ¥5,760.00 | 300 |
| 2026-07-15 | ¥5,680.00 | -0.87% | ¥5,780.00 | ¥5,780.00 | ¥5,680.00 | 200 |
| 2026-07-14 | ¥5,730.00 | 0.00% | ¥5,730.00 | ¥5,730.00 | ¥5,730.00 | 0 |
| 2026-07-13 | ¥5,730.00 | 0.00% | ¥5,730.00 | ¥5,730.00 | ¥5,730.00 | 100 |
| 2026-07-10 | ¥5,730.00 | +0.17% | ¥5,780.00 | ¥5,780.00 | ¥5,730.00 | 200 |
| 2026-07-09 | ¥5,720.00 | 0.00% | ¥5,720.00 | ¥5,720.00 | ¥5,720.00 | 300 |
| 2026-07-08 | ¥5,720.00 | +2.14% | ¥5,600.00 | ¥5,720.00 | ¥5,600.00 | 700 |
| 2026-07-07 | ¥5,600.00 | 0.00% | ¥5,610.00 | ¥5,610.00 | ¥5,600.00 | 300 |
| 2026-07-06 | ¥5,600.00 | 0.00% | ¥5,560.00 | ¥5,600.00 | ¥5,560.00 | 400 |
| 2026-07-03 | ¥5,600.00 | +1.45% | ¥5,580.00 | ¥5,600.00 | ¥5,580.00 | 300 |
| 2026-07-02 | ¥5,520.00 | -0.54% | ¥5,520.00 | ¥5,520.00 | ¥5,520.00 | 100 |
| 2026-07-01 | ¥5,550.00 | -0.18% | ¥5,590.00 | ¥5,590.00 | ¥5,550.00 | 200 |
| 2026-06-30 | ¥5,560.00 | 0.00% | ¥5,560.00 | ¥5,560.00 | ¥5,560.00 | 0 |
| 2026-06-29 | ¥5,560.00 | +1.65% | ¥5,520.00 | ¥5,560.00 | ¥5,490.00 | 400 |
| 2026-06-26 | ¥5,470.00 | -1.08% | ¥5,530.00 | ¥5,530.00 | ¥5,470.00 | 300 |
| 2026-06-25 | ¥5,530.00 | 0.00% | ¥5,530.00 | ¥5,530.00 | ¥5,530.00 | 100 |
| 2026-06-24 | ¥5,530.00 | 0.00% | ¥5,530.00 | ¥5,530.00 | ¥5,530.00 | 600 |
| 2026-06-23 | ¥5,530.00 | +1.10% | ¥5,470.00 | ¥5,530.00 | ¥5,470.00 | 200 |
| 2026-06-22 | ¥5,470.00 | +0.18% | ¥5,460.00 | ¥5,470.00 | ¥5,460.00 | 500 |
| 2026-06-19 | ¥5,460.00 | 0.00% | ¥5,420.00 | ¥5,460.00 | ¥5,420.00 | 200 |
| 2026-06-18 | ¥5,460.00 | +0.55% | ¥5,500.00 | ¥5,500.00 | ¥5,460.00 | 300 |
| 2026-06-17 | ¥5,430.00 | +0.37% | ¥5,500.00 | ¥5,500.00 | ¥5,430.00 | 200 |
| 2026-06-16 | ¥5,410.00 | -1.64% | ¥5,430.00 | ¥5,430.00 | ¥5,410.00 | 300 |
| 2026-06-15 | ¥5,500.00 | -1.08% | ¥5,530.00 | ¥5,530.00 | ¥5,500.00 | 500 |
| 2026-06-12 | ¥5,560.00 | 0.00% | ¥5,530.00 | ¥5,560.00 | ¥5,530.00 | 200 |
| 2026-06-11 | ¥5,560.00 | 0.00% | ¥5,560.00 | ¥5,560.00 | ¥5,560.00 | 400 |
| 2026-06-10 | ¥5,560.00 | 0.00% | ¥5,560.00 | ¥5,560.00 | ¥5,560.00 | 100 |
| 2026-06-09 | ¥5,560.00 | 0.00% | ¥5,560.00 | ¥5,560.00 | ¥5,560.00 | 0 |
| 2026-06-08 | ¥5,560.00 | 0.00% | ¥5,560.00 | ¥5,560.00 | ¥5,560.00 | 0 |
| 2026-06-05 | ¥5,560.00 | +0.54% | ¥5,510.00 | ¥5,560.00 | ¥5,510.00 | 700 |
| 2026-06-04 | ¥5,530.00 | 0.00% | ¥5,530.00 | ¥5,530.00 | ¥5,530.00 | 0 |
| 2026-06-03 | ¥5,530.00 | -0.36% | ¥5,530.00 | ¥5,530.00 | ¥5,530.00 | 100 |
| 2026-06-02 | ¥5,550.00 | -0.18% | ¥5,560.00 | ¥5,560.00 | ¥5,550.00 | 300 |
| 2026-06-01 | ¥5,560.00 | +0.18% | ¥5,570.00 | ¥5,570.00 | ¥5,560.00 | 300 |
| 2026-05-29 | ¥5,550.00 | -0.36% | ¥5,550.00 | ¥5,550.00 | ¥5,550.00 | 100 |
| 2026-05-28 | ¥5,570.00 | -0.18% | ¥5,550.00 | ¥5,570.00 | ¥5,550.00 | 400 |
| 2026-05-27 | ¥5,580.00 | +0.36% | ¥5,540.00 | ¥5,580.00 | ¥5,540.00 | 500 |
| 2026-05-26 | ¥5,560.00 | -0.18% | ¥5,570.00 | ¥5,570.00 | ¥5,530.00 | 900 |
| 2026-05-25 | ¥5,570.00 | +0.54% | ¥5,570.00 | ¥5,570.00 | ¥5,570.00 | 100 |