Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Subaru Enterprise Co., Ltd. (9632) Historical Prices

JP:9632 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20265,460.005,500.005,430.005,450.005,450.00+0.55%10,4000.27
Oct 30, 20265,420.005,540.005,420.005,420.005,420.00+0.00%22,6000.60
Oct 29, 20265,300.005,420.005,290.005,420.005,420.00+1.31%78,7002.13
Oct 28, 20265,380.005,410.005,270.005,350.005,350.00-1.11%32,3000.88
Oct 27, 20265,520.005,540.005,300.005,410.005,410.00-2.17%33,8000.93
Oct 26, 20265,330.005,530.005,320.005,530.005,530.00+3.75%41,9001.16
Oct 23, 20265,250.005,350.005,240.005,330.005,330.00+2.11%48,5001.36
Oct 22, 20265,120.005,320.005,120.005,220.005,220.00+2.55%40,9001.16
Oct 21, 20265,050.005,110.004,925.005,090.005,090.00+0.59%81,1002.39
Oct 20, 20265,060.005,090.004,995.005,060.005,060.00+0.20%35,9001.07
Oct 19, 20264,965.005,070.004,965.005,050.005,050.00+1.10%23,7000.71
Oct 16, 20264,965.005,060.004,930.004,995.004,995.00+0.60%47,2001.45
Oct 15, 20264,905.005,060.004,865.004,965.004,965.00+0.00%28,2000.88
Oct 14, 20265,060.005,060.004,900.004,965.004,965.00-0.40%37,2001.17
Oct 13, 20264,990.005,100.004,940.004,985.004,985.00+0.91%58,3001.88
Oct 12, 20264,940.005,080.004,890.004,940.004,940.00+0.00%00.00
Oct 09, 20264,915.005,080.004,890.004,940.004,940.00+0.30%81,9002.74
Oct 08, 20264,825.004,945.004,800.004,925.004,925.00+1.34%58,8002.03
Oct 07, 20264,815.004,860.004,745.004,860.004,860.00-0.51%67,1002.39
Oct 06, 20264,700.004,900.004,660.004,885.004,885.00+5.05%92,4003.46
Oct 05, 20264,975.005,000.004,650.004,650.004,650.00-7.92%257,20011.27
Oct 02, 20264,800.005,510.004,790.005,050.005,050.00+3.70%549,30038.44
Oct 01, 20264,870.004,870.004,870.004,870.004,870.00+16.79%130,90010.65
Sep 30, 20263,450.004,170.003,435.004,170.004,170.00+20.17%55,0004.78
Sep 29, 20263,500.003,500.003,465.003,470.003,470.00-1.14%22,4001.99
Sep 28, 20263,505.003,530.003,495.003,510.003,510.00+0.14%15,3001.38
Sep 25, 20263,515.003,550.003,505.003,505.003,505.00-0.57%11,4001.03
Sep 24, 20263,515.003,545.003,515.003,525.003,525.00+0.00%10,9000.98
Sep 23, 20263,540.003,545.003,520.003,525.003,525.00+0.00%00.00
Sep 22, 20263,540.003,545.003,520.003,525.003,525.00+0.00%00.00
Sep 21, 20263,540.003,545.003,520.003,525.003,525.00+0.00%00.00
Sep 18, 20263,540.003,545.003,520.003,525.003,525.00-0.70%7,9000.68
Sep 17, 20263,515.003,560.003,515.003,550.003,550.00+0.57%7,9000.67
Sep 16, 20263,510.003,555.003,510.003,530.003,530.00+0.28%8,5000.72
Sep 15, 20263,500.003,525.003,500.003,520.003,520.00-0.42%10,7000.89
Sep 14, 20263,520.003,545.003,505.003,535.003,535.00+0.71%10,1000.83
Sep 11, 20263,450.003,550.003,450.003,510.003,510.00+0.14%23,8001.99
Sep 10, 20263,500.003,550.003,480.003,505.003,505.00+0.00%13,4001.13
Sep 09, 20263,415.003,570.003,400.003,505.003,505.00-1.41%62,2005.54
Sep 08, 20263,585.003,625.003,555.003,555.003,555.00-1.52%49,1004.58
Sep 07, 20263,625.003,630.003,585.003,610.003,610.00+0.00%14,9001.39
Sep 04, 20263,655.003,660.003,580.003,610.003,610.00-1.90%24,3002.31
Sep 03, 20263,710.003,740.003,665.003,680.003,680.00-0.81%13,7001.28
Sep 02, 20263,745.003,755.003,680.003,710.003,710.00-1.33%16,2001.51
Sep 01, 20263,765.003,790.003,750.003,760.003,760.00-0.13%14,0001.31
Aug 31, 20263,755.003,780.003,730.003,765.003,765.00+0.13%8,8000.82
Aug 28, 20263,810.003,810.003,760.003,760.003,760.00-0.79%12,5001.17
Aug 27, 20263,810.003,810.003,750.003,790.003,790.00-0.39%11,2001.04
Aug 26, 20263,735.003,820.003,735.003,805.003,805.00+1.47%11,5001.06
Aug 25, 20263,720.003,795.003,695.003,750.003,750.00+0.81%13,2001.21