Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SUBARU (7270) Historical Prices

JP:7270 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,638.002,666.002,628.502,663.002,663.00+1.70%2,913,6000.83
Oct 29, 20262,591.002,630.002,583.502,618.502,618.50+1.51%4,159,3001.18
Oct 28, 20262,624.002,637.502,576.502,579.502,579.50-1.64%1,917,4000.53
Oct 27, 20262,661.502,664.002,610.002,622.502,622.50-1.13%2,362,5000.65
Oct 26, 20262,648.002,672.002,624.002,652.502,652.50-0.47%2,345,7000.63
Oct 23, 20262,676.002,681.502,642.502,665.002,665.00+0.72%3,851,2001.03
Oct 22, 20262,620.002,655.502,619.002,646.002,646.00+0.42%2,502,8000.66
Oct 21, 20262,677.502,677.502,615.002,635.002,635.00-0.49%2,760,6000.73
Oct 20, 20262,651.502,679.002,645.002,648.002,648.00+0.00%2,773,8000.73
Oct 19, 20262,670.002,672.002,632.002,648.002,648.00+0.19%2,395,9000.63
Oct 16, 20262,598.002,664.002,592.502,643.002,643.00+1.50%4,133,5001.08
Oct 15, 20262,569.502,614.502,549.002,604.002,604.00+0.62%4,992,5001.34
Oct 14, 20262,602.002,608.002,565.002,588.002,588.00-0.10%2,131,8000.57
Oct 13, 20262,513.002,590.502,513.002,590.502,590.50+2.01%3,024,3000.80
Oct 12, 20262,539.502,577.002,531.002,539.502,539.50+0.00%00.00
Oct 09, 20262,575.002,577.002,531.002,539.502,539.50-0.20%2,461,7000.65
Oct 08, 20262,527.002,557.002,515.502,544.502,544.50+0.20%2,296,2000.60
Oct 07, 20262,530.002,545.002,521.002,539.502,539.50+0.28%2,648,0000.70
Oct 06, 20262,521.502,536.502,510.502,532.502,532.50+0.84%1,943,7000.51
Oct 05, 20262,482.002,514.002,482.002,511.502,511.50+0.99%2,583,1000.67
Oct 02, 20262,525.002,529.002,476.002,487.002,487.00-1.97%3,756,5000.98
Oct 01, 20262,540.002,552.502,501.002,537.002,537.00-0.51%3,256,1000.85
Sep 30, 20262,555.002,563.502,533.002,550.002,550.00+0.63%4,447,8001.16
Sep 29, 20262,554.002,567.002,530.502,534.002,534.00-1.48%4,435,4001.16
Sep 28, 20262,650.502,673.502,630.002,630.002,572.00-1.13%4,351,2001.15
Sep 25, 20262,642.002,671.502,636.502,660.002,601.34+1.22%3,462,8000.91
Sep 24, 20262,648.002,655.002,622.002,628.002,570.04-0.17%3,296,5000.85
Sep 23, 20262,632.502,690.002,632.502,632.502,574.44+0.00%00.00
Sep 22, 20262,632.502,690.002,632.502,632.502,574.44+0.00%00.00
Sep 21, 20262,632.502,690.002,632.502,632.502,574.44+0.00%00.00
Sep 18, 20262,674.002,690.002,632.502,632.502,574.44-2.01%5,432,3001.35
Sep 17, 20262,643.002,686.502,643.002,686.502,627.25+2.32%2,967,1000.73
Sep 16, 20262,648.002,664.002,622.502,625.502,567.60-0.13%2,093,1000.51
Sep 15, 20262,650.002,656.002,614.502,629.002,571.02-0.76%2,033,6000.49
Sep 14, 20262,618.502,649.502,601.502,649.002,590.58+1.13%3,128,7000.75
Sep 11, 20262,539.502,626.002,530.002,619.502,561.73+2.28%5,009,3001.20
Sep 10, 20262,520.002,571.502,519.502,561.002,504.52+0.22%3,838,6000.92
Sep 09, 20262,524.502,568.502,520.002,555.502,499.14+0.63%4,725,3001.14
Sep 08, 20262,597.002,598.502,539.502,539.502,483.50-3.83%5,270,4001.27
Sep 07, 20262,640.002,661.002,637.502,640.502,582.27+0.11%2,548,9000.61
Sep 04, 20262,660.002,684.502,635.002,637.502,579.33-0.66%3,927,6000.94
Sep 03, 20262,684.002,711.002,655.002,655.002,596.45-0.41%3,607,7000.86
Sep 02, 20262,670.002,686.002,645.502,666.002,607.21-2.54%4,240,0001.01
Sep 01, 20262,692.502,749.002,686.002,735.502,675.17+2.53%3,360,7000.80
Aug 31, 20262,657.002,681.002,644.502,668.002,609.16+1.10%3,947,6000.94
Aug 28, 20262,596.002,653.002,592.502,639.002,580.80+2.09%4,078,1000.97
Aug 27, 20262,610.002,632.002,585.002,585.002,527.99-1.54%4,365,8001.03
Aug 26, 20262,611.002,651.002,611.002,625.502,567.60+0.48%3,260,3000.74
Aug 25, 20262,649.502,658.002,611.502,613.002,555.38-1.60%3,236,0000.74
Aug 24, 20262,659.002,668.002,617.502,655.502,596.94+0.00%3,050,8000.69