Subaru Enterprise Co., Ltd. - 9632.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3,465	3,500	3,500	3,530	3,440	22,400
August 18, 2025	3,495	3,495	3,495	3,520	3,465	36,300
August 15, 2025	3,570	3,495	3,495	3,570	3,480	21,300
August 14, 2025	3,515	3,600	3,600	3,600	3,515	24,400
August 13, 2025	3,570	3,545	3,545	3,620	3,515	39,600
August 12, 2025	3,535	3,555	3,555	3,565	3,515	33,700
August 08, 2025	3,435	3,515	3,515	3,515	3,415	50,300
August 07, 2025	3,340	3,405	3,405	3,460	3,340	51,600
August 06, 2025	3,285	3,340	3,340	3,360	3,285	19,000
August 05, 2025	3,225	3,275	3,275	3,280	3,220	20,600
August 04, 2025	3,100	3,250	3,250	3,265	3,100	35,200
August 01, 2025	3,095	3,170	3,170	3,185	3,095	25,300
July 31, 2025	3,095	3,095	3,095	3,130	3,055	22,500
July 30, 2025	3,010	3,085	3,085	3,090	3,000	56,700
July 29, 2025	3,040	3,070	3,070	3,080	3,020	47,100
July 28, 2025	3,010	3,005	3,005	3,030	2,992	25,000
July 25, 2025	3,010	2,962	2,962	3,010	2,961	24,500
July 24, 2025	3,000	3,030	3,030	3,045	2,992	22,500
July 23, 2025	2,978	2,993	2,993	2,995	2,947	37,300
July 22, 2025	2,910	2,942	2,942	2,950	2,868	33,200
July 18, 2025	2,940	2,921	2,921	2,966	2,921	19,700
July 17, 2025	2,910	2,936	2,936	2,939	2,900	19,000
July 16, 2025	2,931	2,910	2,910	2,940	2,908	14,700
July 15, 2025	2,952	2,905	2,905	2,954	2,893	27,300
July 14, 2025	2,949	2,923	2,923	2,961	2,885	47,100
July 11, 2025	2,854	2,918	2,918	2,966	2,846	66,000
July 10, 2025	2,827	2,804	2,804	2,833	2,794	25,400
July 09, 2025	2,790	2,815	2,815	2,845	2,771	30,100
July 08, 2025	2,787	2,752	2,752	2,787	2,745	23,100
July 07, 2025	2,725	2,750	2,750	2,761	2,723	17,100
July 04, 2025	2,711	2,722	2,722	2,760	2,710	35,100
July 03, 2025	2,699	2,695	2,695	2,706	2,678	37,300
July 02, 2025	2,706	2,699	2,699	2,724	2,699	36,800
July 01, 2025	2,735	2,706	2,706	2,740	2,701	39,500
June 30, 2025	2,757	2,734	2,734	2,780	2,734	22,800
June 27, 2025	2,767	2,750	2,750	2,805	2,744	33,700
June 26, 2025	2,740	2,740	2,740	2,765	2,735	16,300
June 25, 2025	2,773	2,740	2,740	2,782	2,736	26,700
June 24, 2025	2,810	2,776	2,776	2,831	2,776	22,300
June 23, 2025	2,777	2,776	2,776	2,792	2,771	16,600
June 20, 2025	2,811	2,786	2,786	2,828	2,786	33,900
June 19, 2025	2,843	2,811	2,811	2,860	2,811	27,700
June 18, 2025	2,870	2,855	2,855	2,873	2,850	14,900
June 17, 2025	2,852	2,866	2,866	2,880	2,816	25,300
June 16, 2025	2,858	2,870	2,870	2,893	2,858	20,500
June 13, 2025	2,880	2,858	2,858	2,887	2,842	30,900
June 12, 2025	2,975	2,918	2,918	2,990	2,882	33,000
June 11, 2025	3,100	2,975	2,975	3,100	2,975	47,100
June 10, 2025	3,100	3,075	3,075	3,160	3,055	54,200
June 09, 2025	3,085	3,070	3,070	3,085	3,045	14,900
June 06, 2025	3,070	3,050	3,050	3,070	3,020	12,000
June 05, 2025	3,085	3,045	3,045	3,085	3,025	26,500
June 04, 2025	3,115	3,095	3,095	3,130	3,085	13,800
June 03, 2025	3,195	3,125	3,125	3,195	3,105	16,500
June 02, 2025	3,180	3,220	3,220	3,260	3,180	15,300
May 30, 2025	3,135	3,190	3,190	3,215	3,135	11,500
May 29, 2025	3,105	3,170	3,170	3,175	3,070	20,800
May 28, 2025	3,105	3,105	3,105	3,130	3,075	17,600
May 27, 2025	3,200	3,120	3,120	3,200	3,080	16,000
May 26, 2025	3,120	3,130	3,130	3,200	3,120	5,800

Subaru Enterprise Co., Ltd. (9632.T) JPX