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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,076	3,026	3,026	3,082	3,019	3.21M
September 26, 2025	3,145	3,121	3,064	3,155	3,121	3.71M
September 25, 2025	3,167	3,122	3,064.98	3,184	3,115	2.78M
September 24, 2025	3,116	3,099	3,042.4	3,130	3,070	3.23M
September 22, 2025	3,062	3,098	3,041.42	3,098	3,062	1.76M
September 19, 2025	3,095	3,058	3,002.15	3,121	3,029	4.4M
September 18, 2025	3,105	3,038	2,982.52	3,110	3,031	3.6M
September 17, 2025	3,080	3,105	3,048.29	3,110	3,053	3.6M
September 16, 2025	3,136	3,117	3,060.07	3,158	3,112	3.05M
September 12, 2025	3,115	3,103	3,103	3,134	3,094	2.79M
September 11, 2025	3,100	3,100	3,100	3,113	3,069	2.34M
September 10, 2025	3,135	3,122	3,122	3,150	3,109	3.66M
September 09, 2025	3,158	3,154	3,154	3,175	3,121	3.71M
September 08, 2025	3,099	3,120	3,120	3,120	3,068	2.83M
September 05, 2025	3,153	3,079	3,079	3,153	3,048	3.17M
September 04, 2025	3,023	3,013	3,013	3,032	3,002	1.63M
September 03, 2025	2,992	2,973	2,973	3,050	2,970	2.56M
September 02, 2025	2,970	2,992	2,992	2,999	2,952	1.93M
September 01, 2025	2,927	2,962.5	2,962.5	2,977	2,914.5	1.3M
August 29, 2025	2,955.5	2,933.5	2,933.5	2,960	2,918	2.79M
August 28, 2025	2,938	2,975	2,975	2,992.5	2,925	2.3M
August 27, 2025	2,966	2,957	2,957	2,982	2,946	2.49M
August 26, 2025	3,004	2,972	2,972	3,014	2,963	2.92M
August 25, 2025	3,010	3,000	3,000	3,039	2,976	2.18M
August 22, 2025	2,930	2,966.5	2,966.5	2,966.5	2,918	2.03M
August 21, 2025	2,969	2,939.5	2,939.5	2,976.5	2,930	3.03M
August 20, 2025	3,000	2,981.5	2,981.5	3,033	2,968	3.12M
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

Subaru Corporation (7270.T) JPX