Subaru Corporation - 7270.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,950	2,973.5	2,973.5	2,998	2,949.5	2.54M
August 18, 2025	2,952.5	2,969	2,969	2,982	2,947.5	2.86M
August 15, 2025	2,959	2,965	2,965	2,973	2,931	2.38M
August 14, 2025	3,002	2,911.5	2,911.5	3,022	2,908	4.32M
August 13, 2025	3,106	3,013	3,013	3,138	3,000	3.49M
August 12, 2025	3,030	3,049	3,049	3,077	2,999	4.18M
August 08, 2025	2,949.5	3,030	3,030	3,030	2,935	7.46M
August 07, 2025	2,813.5	2,875.5	2,875.5	3,000	2,792	13.03M
August 06, 2025	2,805	2,802	2,802	2,833	2,797.5	3.87M
August 05, 2025	2,744.5	2,772.5	2,772.5	2,790	2,735.5	3.21M
August 04, 2025	2,732.5	2,757.5	2,757.5	2,765	2,724.5	2.52M
August 01, 2025	2,802.5	2,814	2,814	2,862.5	2,797	2.6M
July 31, 2025	2,825.5	2,779.5	2,779.5	2,838.5	2,776	3.47M
July 30, 2025	2,790	2,806.5	2,806.5	2,812	2,772.5	2.68M
July 29, 2025	2,860	2,832.5	2,832.5	2,868.5	2,819.5	2.85M
July 28, 2025	2,854	2,876	2,876	2,889	2,831	3.36M
July 25, 2025	2,948.5	2,842	2,842	2,951.5	2,842	5.99M
July 24, 2025	2,988.5	2,998.5	2,998.5	3,042	2,947	11.32M
July 23, 2025	2,734	2,938.5	2,938.5	2,988	2,724	19.46M
July 22, 2025	2,500	2,520	2,520	2,530	2,497.5	2.31M
July 18, 2025	2,554	2,520.5	2,520.5	2,558	2,503.5	2.12M
July 17, 2025	2,472	2,533	2,533	2,544.5	2,466.5	3.36M
July 16, 2025	2,575	2,563	2,563	2,577	2,548	2.13M
July 15, 2025	2,588	2,581.5	2,581.5	2,600	2,562.5	2.04M
July 14, 2025	2,600	2,596.5	2,596.5	2,638	2,593	2.41M
July 11, 2025	2,560.5	2,580.5	2,580.5	2,608	2,530	3.37M
July 10, 2025	2,533	2,523.5	2,523.5	2,550.5	2,492	3.4M
July 09, 2025	2,515	2,533	2,533	2,557	2,490	3.61M
July 08, 2025	2,457	2,477.5	2,477.5	2,506	2,456.5	3.16M
July 07, 2025	2,500	2,466	2,466	2,508	2,451.5	1.65M
July 04, 2025	2,532	2,510	2,510	2,539.5	2,498.5	1.98M
July 03, 2025	2,469	2,524.5	2,524.5	2,541	2,447	3.79M
July 02, 2025	2,436.5	2,475	2,475	2,478	2,419	3.56M
July 01, 2025	2,478	2,466.5	2,466.5	2,490	2,462	2.98M
June 30, 2025	2,576	2,515.5	2,515.5	2,576.5	2,511	3.74M
June 27, 2025	2,529	2,577	2,577	2,612	2,512	4.78M
June 26, 2025	2,455	2,480	2,480	2,480	2,432	2.64M
June 25, 2025	2,470	2,461.5	2,461.5	2,472	2,438	2.21M
June 24, 2025	2,511	2,442.5	2,442.5	2,512.5	2,441.5	1.52M
June 23, 2025	2,506.5	2,485	2,485	2,509.5	2,458	2.24M
June 20, 2025	2,540	2,509.5	2,509.5	2,563.5	2,508	4.28M
June 19, 2025	2,595	2,557.5	2,557.5	2,610	2,538.5	2.5M
June 18, 2025	2,526	2,588	2,588	2,596.5	2,522.5	5M
June 17, 2025	2,509	2,510	2,510	2,529.5	2,505.5	2.6M
June 16, 2025	2,506.5	2,499	2,499	2,515	2,481	3.07M
June 13, 2025	2,472	2,471	2,471	2,491	2,440	6.76M
June 12, 2025	2,552.5	2,551.5	2,551.5	2,567.5	2,514.5	2.64M
June 11, 2025	2,577	2,571.5	2,571.5	2,581.5	2,556.5	2.38M
June 10, 2025	2,545	2,552.5	2,552.5	2,563	2,526	2.63M
June 09, 2025	2,554	2,535.5	2,535.5	2,563	2,530	1.94M
June 06, 2025	2,503.5	2,522.5	2,522.5	2,535.5	2,494.5	2.79M
June 05, 2025	2,572.5	2,486.5	2,486.5	2,579.5	2,486.5	4.91M
June 04, 2025	2,661	2,620	2,620	2,661	2,600.5	3.85M
June 03, 2025	2,643.5	2,648	2,648	2,660	2,607.5	3M
June 02, 2025	2,642.5	2,627.5	2,627.5	2,648	2,612.5	2.33M
May 30, 2025	2,685	2,679	2,679	2,709	2,657.5	7.76M
May 29, 2025	2,680	2,735	2,735	2,755.5	2,674.5	3.32M
May 28, 2025	2,689.5	2,637.5	2,637.5	2,699	2,637.5	2.09M
May 27, 2025	2,609	2,655	2,655	2,655.5	2,604.5	1.63M
May 26, 2025	2,637	2,620	2,620	2,643	2,597.5	1.95M

Subaru Corporation (7270.T) JPX