Australia markets close in 2 hours 29 minutes

Subaru Corporation (7270.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,442.00-6.00 (-0.17%)
As of 11:35AM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20243,433.003,452.003,412.003,442.003,442.00702,500
25 June 20243,389.003,469.003,373.003,448.003,448.003,029,700
24 June 20243,369.003,375.003,340.003,354.003,354.001,961,600
21 June 20243,372.003,409.003,342.003,346.003,346.003,143,200
20 June 20243,359.003,374.003,336.003,371.003,371.001,572,400
19 June 20243,387.003,422.003,359.003,380.003,380.002,241,800
18 June 20243,322.003,365.003,289.003,360.003,360.003,586,800
17 June 20243,231.003,269.003,187.003,262.003,262.002,637,600
14 June 20243,301.003,322.003,232.003,281.003,281.005,694,600
13 June 20243,390.003,408.003,322.003,329.003,329.002,764,600
12 June 20243,355.003,414.003,338.003,398.003,398.001,925,700
11 June 20243,436.003,454.003,399.003,401.003,401.001,911,700
10 June 20243,367.003,436.003,366.003,426.003,426.001,982,000
07 June 20243,341.003,380.003,329.003,367.003,367.001,684,400
06 June 20243,409.003,442.003,331.003,341.003,341.003,103,800
05 June 20243,417.003,426.003,340.003,362.003,362.003,306,800
04 June 20243,500.003,535.003,456.003,487.003,487.002,959,500
03 June 20243,557.003,606.003,518.003,554.003,554.002,944,300
31 May 20243,480.003,507.003,439.003,500.003,500.003,351,900
30 May 20243,412.003,482.003,368.003,447.003,447.002,908,100
29 May 20243,448.003,474.003,400.003,415.003,415.002,413,400
28 May 20243,375.003,437.003,372.003,434.003,434.001,861,500
27 May 20243,341.003,382.003,335.003,369.003,369.001,705,500
24 May 20243,288.003,352.003,281.003,319.003,319.001,663,000
23 May 20243,311.003,350.003,303.003,338.003,338.001,312,000
22 May 20243,351.003,362.003,310.003,337.003,337.001,817,900
21 May 20243,320.003,401.003,318.003,350.003,350.002,501,500
20 May 20243,205.003,340.003,205.003,316.003,316.003,080,300
17 May 20243,225.003,258.003,209.003,220.003,220.003,040,600
16 May 20243,284.003,323.003,219.003,253.003,253.004,144,600
15 May 20243,300.003,439.003,299.003,318.003,318.005,851,000
14 May 20243,255.003,339.003,245.003,282.003,282.006,079,500
13 May 20243,286.003,321.003,122.003,199.003,199.009,349,200
10 May 20243,341.003,364.003,297.003,325.003,325.002,802,100
09 May 20243,331.003,368.003,303.003,341.003,341.001,711,700
08 May 20243,375.003,385.003,318.003,327.003,327.003,042,800
07 May 20243,455.003,460.003,367.003,410.003,410.002,717,400
02 May 20243,460.003,477.003,421.003,437.003,437.002,212,700
01 May 20243,501.003,515.003,443.003,507.003,507.002,270,400
30 Apr 20243,400.003,537.003,368.003,532.003,532.005,026,800
26 Apr 20243,275.003,343.003,244.003,322.003,322.002,693,100
25 Apr 20243,362.003,400.003,270.003,276.003,276.002,332,700
24 Apr 20243,305.003,377.003,302.003,376.003,376.003,203,500
23 Apr 20243,323.003,345.003,288.003,292.003,292.001,953,500
22 Apr 20243,315.003,353.003,281.003,307.003,307.002,389,300
19 Apr 20243,391.003,400.003,280.003,300.003,300.004,193,400
18 Apr 20243,467.003,477.003,397.003,461.003,461.002,625,000
17 Apr 20243,550.003,572.003,455.003,468.003,468.002,480,700
16 Apr 20243,539.003,576.003,494.003,531.003,531.002,679,100
15 Apr 20243,532.003,581.003,481.003,577.003,577.002,693,600
12 Apr 20243,601.003,610.003,550.003,577.003,577.003,123,900
11 Apr 20243,538.003,565.003,511.003,565.003,565.002,671,100
10 Apr 20243,506.003,549.003,477.003,543.003,543.001,997,800
09 Apr 20243,528.003,538.003,499.003,536.003,536.002,298,300
08 Apr 20243,468.003,515.003,435.003,515.003,515.002,513,300
05 Apr 20243,417.003,432.003,383.003,432.003,432.002,217,100
04 Apr 20243,410.003,490.003,394.003,461.003,461.003,233,500
03 Apr 20243,350.003,403.003,337.003,395.003,395.002,800,800
02 Apr 20243,390.003,394.003,328.003,346.003,346.002,039,900
01 Apr 20243,460.003,478.003,334.003,369.003,369.001,916,800
29 Mar 20243,438.003,467.003,416.003,458.003,458.00815,500
28 Mar 20243,423.003,455.003,411.003,426.003,426.002,601,800
28 Mar 202410 Dividend
27 Mar 20243,481.003,512.003,469.003,488.003,478.003,022,400
26 Mar 20243,450.003,473.003,430.003,463.003,453.072,126,300
25 Mar 20243,465.003,468.003,422.003,430.003,420.171,835,900
22 Mar 20243,459.003,481.003,440.003,473.003,463.042,910,400
21 Mar 20243,446.003,457.003,373.003,411.003,401.223,540,900
19 Mar 20243,270.003,376.003,270.003,376.003,366.323,628,300
18 Mar 20243,208.003,267.003,182.003,267.003,257.632,675,200
15 Mar 20243,197.003,197.003,135.003,169.003,159.913,741,000
14 Mar 20243,118.003,156.003,087.003,141.003,131.992,148,800
13 Mar 20243,166.003,179.003,075.003,105.003,096.102,440,700
12 Mar 20243,054.003,114.003,036.003,110.003,101.083,292,300
11 Mar 20243,058.003,102.003,028.003,069.003,060.204,526,300
08 Mar 20243,190.003,222.003,138.003,152.003,142.965,955,700
07 Mar 20243,465.003,492.003,230.003,256.003,246.675,578,200
06 Mar 20243,360.003,422.003,327.003,415.003,405.213,470,900
05 Mar 20243,309.003,365.003,297.003,348.003,338.402,535,700
04 Mar 20243,367.003,370.003,315.003,335.003,325.443,235,000
01 Mar 20243,371.003,397.003,361.003,369.003,359.343,446,700
29 Feb 20243,382.003,454.003,361.003,404.003,394.245,432,300
28 Feb 20243,373.003,410.003,343.003,389.003,379.283,238,400
27 Feb 20243,340.003,392.003,316.003,359.003,349.372,722,300
26 Feb 20243,367.003,407.003,340.003,340.003,330.423,017,100
22 Feb 20243,341.003,368.003,318.003,343.003,333.423,389,700
21 Feb 20243,366.003,394.003,314.003,330.003,320.453,034,600
20 Feb 20243,332.003,387.003,331.003,359.003,349.371,983,100
19 Feb 20243,300.003,361.003,284.003,358.003,348.372,038,200
16 Feb 20243,326.003,363.003,314.003,319.003,309.483,149,500
15 Feb 20243,320.003,358.003,275.003,339.003,329.433,409,700
14 Feb 20243,343.003,347.003,263.003,277.003,267.604,416,700
13 Feb 20243,300.003,413.003,274.003,348.003,338.406,900,500
09 Feb 20243,267.003,277.003,120.003,210.003,200.806,854,700
08 Feb 20243,146.003,295.003,053.003,231.003,221.7411,584,200
07 Feb 20243,025.003,138.003,018.003,095.003,086.133,544,500
06 Feb 20242,968.003,036.002,954.003,028.003,019.323,223,500
05 Feb 20242,977.503,008.002,962.502,978.002,969.463,390,600
02 Feb 20242,941.502,947.002,899.002,927.502,919.111,849,800
01 Feb 20242,928.002,964.002,923.002,938.002,929.582,371,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...