Subaru Corporation (7270.T) JPX

Currency In JPY

7270.T Historical Return

If you invested ¥1000 in Subaru Corporation (7270.T) 10 years ago, it would be worth ¥985.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,549.01, while ¥1000 invested 1 year ago would be worth ¥928.31. This corresponds to total returns of -1.5%, 54.9%, -7.17%, respectively, with annualized returns of -0.15%, 9.15%, -7.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7270.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,635.5	2,655.5	2,655.5	2,675	2,635	4.75M
August 20, 2026	2,568.5	2,633.5	2,633.5	2,649	2,560	5.67M
August 19, 2026	2,590	2,518.5	2,518.5	2,595	2,518.5	5.43M
August 18, 2026	2,557	2,588.5	2,588.5	2,588.5	2,538.5	3.47M
August 17, 2026	2,584.5	2,557.5	2,557.5	2,595	2,557.5	3.25M
August 14, 2026	2,550	2,583	2,583	2,583	2,535.5	4.76M
August 13, 2026	2,584.5	2,557.5	2,557.5	2,602.5	2,530	4.72M
August 12, 2026	2,640	2,582.5	2,582.5	2,642.5	2,582.5	4.9M
August 10, 2026	2,568	2,615	2,615	2,620	2,535	3.53M
August 07, 2026	2,505	2,567.5	2,567.5	2,578.5	2,501.5	4.53M
August 06, 2026	2,466	2,515	2,515	2,541.5	2,461.5	8.24M
August 05, 2026	2,600	2,475.5	2,475.5	2,653.5	2,444	11.54M
August 04, 2026	2,622	2,584	2,584	2,633.5	2,568	3.98M
August 03, 2026	2,666	2,618	2,618	2,670	2,566.5	5.39M
July 31, 2026	2,717	2,715.5	2,715.5	2,771.5	2,699	6.22M
July 30, 2026	2,850	2,823	2,823	2,881.5	2,762	4.92M
July 29, 2026	2,730	2,848.5	2,848.5	2,850	2,713.5	7.87M
July 28, 2026	2,663.5	2,680	2,680	2,709	2,658	5.58M
July 27, 2026	2,600	2,663.5	2,663.5	2,663.5	2,589	4.65M
July 24, 2026	2,586	2,557	2,557	2,594	2,544.5	3.74M
July 23, 2026	2,591	2,611.5	2,611.5	2,611.5	2,579	2.84M
July 22, 2026	2,595.5	2,583	2,583	2,624	2,578	3.73M
July 21, 2026	2,525	2,591	2,591	2,601.5	2,525	3.65M
July 17, 2026	2,530	2,534	2,534	2,544.5	2,505	3.81M
July 16, 2026	2,500.5	2,518.5	2,518.5	2,540.5	2,489	3.54M
July 15, 2026	2,492.5	2,499.5	2,499.5	2,503	2,484	1.99M
July 14, 2026	2,506.5	2,485.5	2,485.5	2,507.5	2,470	2.37M
July 13, 2026	2,520	2,475	2,475	2,521	2,475	1.75M
July 10, 2026	2,489	2,492.5	2,492.5	2,510.5	2,480.5	3.32M
July 09, 2026	2,490.5	2,488.5	2,488.5	2,512	2,473	2.88M
July 08, 2026	2,557	2,525	2,525	2,570	2,518	3.33M
July 07, 2026	2,596	2,573.5	2,573.5	2,608.5	2,556.5	3.56M
July 06, 2026	2,535	2,589.5	2,589.5	2,616	2,525	4.08M
July 03, 2026	2,551.5	2,515.5	2,515.5	2,562	2,508	2.9M
July 02, 2026	2,442.5	2,501.5	2,501.5	2,518	2,437.5	4.18M
July 01, 2026	2,404.5	2,406	2,406	2,436	2,399	3.4M
June 30, 2026	2,421.5	2,390	2,390	2,426	2,369.5	3.81M
June 29, 2026	2,430	2,401.5	2,401.5	2,430	2,371	8.79M
June 26, 2026	2,401	2,401	2,401	2,407	2,370	3.1M
June 25, 2026	2,370	2,401.5	2,401.5	2,421	2,365	3.21M
June 24, 2026	2,415	2,375	2,375	2,416	2,371.5	3.16M
June 23, 2026	2,428	2,391.5	2,391.5	2,442.5	2,391.5	4.16M
June 22, 2026	2,444.5	2,427.5	2,427.5	2,465.5	2,400.5	3.96M
June 19, 2026	2,497.5	2,440.5	2,440.5	2,524	2,436.5	8.47M
June 18, 2026	2,582.5	2,577	2,577	2,595.5	2,539.5	4.01M
June 17, 2026	2,570	2,582.5	2,582.5	2,601.5	2,569	4.32M
June 16, 2026	2,520	2,564.5	2,564.5	2,564.5	2,506.5	3.74M
June 15, 2026	2,512.5	2,568	2,568	2,585	2,505	3.62M
June 12, 2026	2,518.5	2,474	2,474	2,533.5	2,467.5	4.48M
June 11, 2026	2,485.5	2,480	2,480	2,512	2,472	4.19M
June 10, 2026	2,573	2,535.5	2,535.5	2,582	2,523.5	4.58M
June 09, 2026	2,530	2,523	2,523	2,561.5	2,509	3.88M
June 08, 2026	2,462	2,493	2,493	2,535	2,462	5.21M
June 05, 2026	2,487	2,454.5	2,454.5	2,501	2,444	3.54M
June 04, 2026	2,453	2,474.5	2,474.5	2,523.5	2,453	3.89M
June 03, 2026	2,440	2,471	2,471	2,492	2,436.5	4.33M
June 02, 2026	2,366	2,438.5	2,438.5	2,448.5	2,359.5	5.16M
June 01, 2026	2,440.5	2,422	2,422	2,451	2,373	5.3M
May 29, 2026	2,450	2,442	2,442	2,488	2,442	12.1M
May 28, 2026	2,475.5	2,465.5	2,465.5	2,487.5	2,441.5	4.35M