Australia markets close in 2 hours 5 minutes

Subaru Corporation (FUJHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.92-0.11 (-1.22%)
At close: 03:59PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20239.039.038.818.928.9268,500
07 Dec 20239.099.118.949.039.0383,600
06 Dec 20239.209.209.109.109.1035,700
05 Dec 20238.989.058.989.029.0239,600
04 Dec 20238.988.988.638.768.7646,600
01 Dec 20238.918.978.908.978.9732,700
30 Nov 20238.988.988.748.888.8828,800
29 Nov 20238.458.768.458.728.7236,300
28 Nov 20238.908.908.828.878.8725,300
27 Nov 20239.199.198.928.948.9436,700
24 Nov 20239.289.289.019.049.0414,400
22 Nov 20239.009.028.909.019.0133,500
21 Nov 20238.759.108.758.778.7739,900
20 Nov 20239.009.008.878.938.9350,800
17 Nov 20239.609.609.109.139.1319,900
16 Nov 20239.109.108.839.099.0937,300
15 Nov 20238.969.198.969.119.1126,300
14 Nov 20239.159.299.159.219.2153,500
13 Nov 20238.959.008.839.009.0062,400
10 Nov 20239.169.168.848.878.8720,100
09 Nov 20239.369.368.978.998.9922,200
08 Nov 20239.089.148.958.998.9924,200
07 Nov 20238.969.118.939.119.1117,400
06 Nov 20239.209.249.039.119.1125,900
03 Nov 20239.009.169.009.129.1247,600
02 Nov 20239.189.188.919.009.0038,300
01 Nov 20238.759.108.759.049.0435,600
31 Oct 20238.308.838.308.618.61154,200
30 Oct 20238.668.668.438.478.4799,900
27 Oct 20239.029.028.628.668.6651,600
26 Oct 20238.758.788.678.678.6728,300
25 Oct 20238.838.868.798.798.7916,500
24 Oct 20238.828.878.818.818.8155,300
23 Oct 20238.858.898.828.878.8739,100
20 Oct 20239.109.108.878.878.8730,100
19 Oct 20239.239.238.989.009.0031,600
18 Oct 20239.339.379.199.209.2046,300
17 Oct 20239.369.489.359.399.3963,500
16 Oct 20239.199.419.199.299.2916,100
13 Oct 20239.429.679.299.349.3414,400
12 Oct 20239.619.619.379.419.4166,500
11 Oct 20239.479.569.469.469.4670,300
10 Oct 20239.649.649.269.409.40161,000
09 Oct 20239.109.329.019.099.0920,100
06 Oct 20239.079.139.009.099.09185,700
05 Oct 20239.029.048.959.049.0414,600
04 Oct 20239.009.088.778.868.8651,300
03 Oct 20239.349.349.179.229.2252,600
02 Oct 20239.729.729.659.659.6510,500
29 Sept 20239.749.799.679.799.7966,000
28 Sept 20239.439.859.439.779.7747,000
27 Sept 20239.8010.019.799.899.8927,100
26 Sept 202310.1010.109.819.819.8185,700
25 Sept 20239.9210.009.879.889.8873,600
22 Sept 202310.1210.1210.0110.0210.0228,400
21 Sept 202310.0210.299.979.979.9734,100
20 Sept 202310.5010.5010.1610.1610.1644,900
19 Sept 202310.4210.4710.4010.4710.4741,200
18 Sept 202310.2010.2010.1310.1710.1741,400
15 Sept 202310.1410.249.9110.2310.2345,900
14 Sept 202310.0010.2110.0010.1610.1667,100
13 Sept 20239.599.959.599.919.9123,500
12 Sept 20239.849.999.849.999.9927,700
11 Sept 20239.799.799.779.799.7915,700
08 Sept 20239.779.809.769.799.7913,800
07 Sept 20239.709.879.709.879.8747,800
06 Sept 202310.1810.189.859.879.8729,400
05 Sept 20239.609.829.609.779.7727,800
01 Sept 20239.609.619.549.579.57137,400
31 Aug 20239.469.599.439.569.5640,400
30 Aug 20239.219.439.219.369.3630,800
29 Aug 20239.319.419.319.419.4130,600
28 Aug 20239.379.429.339.429.4218,800
25 Aug 20239.189.249.089.219.2134,900
24 Aug 20239.159.199.049.059.0533,000
23 Aug 20239.289.319.209.299.2995,900
22 Aug 20239.239.269.189.239.2349,700
21 Aug 20239.019.069.009.029.02104,400
18 Aug 20239.049.048.828.988.98132,300
17 Aug 20239.109.128.799.069.0652,200
16 Aug 20239.039.038.818.858.8572,900
15 Aug 20238.898.938.858.878.8742,700
14 Aug 20238.689.068.689.019.0141,000
11 Aug 20239.079.119.039.069.0645,700
10 Aug 20239.019.179.019.059.0527,600
09 Aug 20238.748.948.698.918.9161,800
08 Aug 20239.209.389.069.189.1821,400
07 Aug 20239.159.309.129.199.1924,700
04 Aug 20239.309.309.059.269.2647,100
03 Aug 20239.209.229.169.229.2240,300
02 Aug 20239.559.609.299.369.3650,600
01 Aug 20239.559.559.469.499.4947,900
31 July 20239.459.489.459.469.4629,500
28 July 20239.459.549.309.409.4039,400
27 July 20239.569.569.459.459.4514,800
26 July 20239.169.559.169.489.4813,000
25 July 20239.509.789.509.589.5825,000
24 July 20239.449.489.419.459.45102,300
21 July 20239.609.609.209.259.2544,200
20 July 20239.329.359.209.319.3129,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...