Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Subaru Corporation logo
7270.T
Subaru Corporation
06:30:00
2440.5 ¥
0.0000 (%0.00)
Previous Close: 2577
Day Low₺2436.5
Day High₺2524
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7270.T: Subaru Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,779.2857
CLOSE 2,773.4286

Low

LOW 2,247.5

High

HIGH 3,639
DATEOPENHIGHLOWCLOSE
01/05/20263,4483,4733,4093,445
01/06/20263,4453,5033,3803,394
01/07/20263,3473,3813,2983,352
01/08/20263,3103,3263,2783,299
01/09/20263,3553,4033,3363,396
01/13/20263,5093,5813,5063,536
01/14/20263,5743,6393,5303,598
01/15/20263,5533,5963,5243,569
01/16/20263,5533,6233,5533,575
01/19/20263,5053,5323,4473,513
01/20/20263,5283,5293,4603,460
01/21/20263,4203,4673,4023,454
01/22/20263,5003,5243,4793,489
01/23/20263,4913,5103,4053,411
01/26/20263,3413,3603,2513,262
01/27/20263,2603,2693,2133,248
01/28/20263,1853,2283,1643,195
01/29/20263,2033,2783,1563,250
01/30/20263,2623,3343,2553,327
02/02/20263,4323,4673,3383,338
02/03/20263,4083,4463,3933,438
02/04/20263,4883,5503,4453,530
02/05/20263,6283,6323,5193,538
02/06/20263,5243,6383,2573,342
02/09/20263,3503,3603,0443,044
02/10/20263,0693,1953,0603,160
02/12/20263,2003,2003,0903,146
02/13/20263,1353,1763,1183,165
02/16/20263,1803,1883,0943,094
02/17/20263,1003,1253,0603,072
02/18/20263,0933,0983,0583,080
02/19/20263,0643,1123,0353,086
02/20/20263,0253,0312,9813,021
02/24/20262,9512,962.52,882.52,916.5
02/25/20262,9072,9622,8902,955
02/26/20262,9452,994.52,9412,971
02/27/20262,9502,983.52,9072,966.5
03/02/20262,9002,9182,855.52,918
03/03/20262,8492,859.52,736.52,746.5
03/04/20262,7192,7202,641.52,671
03/05/20262,7212,7392,663.52,670.5
03/06/20262,6792,7252,6692,725
03/09/20262,6002,6842,599.52,674.5
03/10/20262,6842,7262,661.52,698.5
03/11/20262,7402,7682,7122,712
03/12/20262,6902,712.52,6592,692
03/13/20262,6492,672.52,620.52,624.5
03/16/20262,6002,6152,5582,568.5
03/17/20262,563.52,589.52,553.52,577.5
03/18/20262,590.52,615.52,5882,608.5
03/19/20262,5692,578.52,5502,559
03/23/20262,4802,513.52,432.52,496.5
03/24/20262,546.52,5602,5132,560
03/25/20262,626.52,631.52,575.52,585
03/26/20262,585.52,6172,5682,592
03/27/20262,5702,633.52,5662,601
03/30/20262,451.52,487.52,445.52,473
03/31/20262,4902,533.52,470.52,483.5
04/01/20262,5692,5692,530.52,553
04/02/20262,5782,585.52,502.52,510.5
04/03/20262,5282,549.52,5122,538.5
04/06/20262,544.52,5512,5232,523
04/07/20262,5062,535.52,501.52,522
04/08/20262,5792,6092,545.52,593.5
04/09/20262,5822,5912,5312,540
04/10/20262,533.52,5582,5302,544.5
04/13/20262,5112,529.52,501.52,506
04/14/20262,5382,5482,516.52,539
04/15/20262,5302,5382,498.52,506
04/16/20262,5562,5782,534.52,548
04/17/20262,534.52,565.52,527.52,537.5
04/20/20262,5762,576.52,5422,569
04/21/20262,5492,571.52,5352,570.5
04/22/20262,530.52,537.52,500.52,500.5
04/23/20262,4982,5222,477.52,501
04/24/20262,4942,4982,447.52,447.5
04/27/20262,4402,4612,4252,440
04/28/20262,4902,490.52,4382,438.5
04/30/20262,3712,377.52,3382,349.5
05/01/20262,3352,3812,334.52,369.5
05/07/20262,371.52,379.52,3272,343
05/08/20262,373.52,398.52,3482,358
05/11/20262,3302,389.52,247.52,319.5
05/12/20262,279.52,3262,2652,288
05/13/20262,290.52,348.52,2662,346
05/14/20262,346.52,4022,337.52,402
05/15/20262,4462,717.52,435.52,567.5
05/18/20262,417.52,461.52,3622,385
05/19/20262,3602,4512,3572,450
05/20/20262,4602,471.52,430.52,437
05/21/20262,4532,507.52,4502,493
05/22/20262,4802,4892,4392,441
05/25/20262,482.52,497.52,4452,464.5
05/26/20262,4652,4682,4342,466
05/27/20262,4462,4702,4242,437
05/28/20262,475.52,487.52,441.52,465.5
05/29/20262,4502,4882,4422,442
06/01/20262,440.52,4512,3732,422
06/02/20262,3662,448.52,359.52,438.5
06/03/20262,4402,4922,436.52,471
06/04/20262,4532,523.52,4532,474.5
06/05/20262,4872,5012,4442,454.5
06/08/20262,4622,5352,4622,493
06/09/20262,5302,561.52,5092,523
06/10/20262,5732,5822,523.52,535.5
06/11/20262,485.52,5122,4722,480
06/12/20262,518.52,533.52,467.52,474
06/15/20262,512.52,5852,5052,568
06/16/20262,5202,564.52,506.52,564.5
06/17/20262,5702,601.52,5692,582.5
06/18/20262,582.52,595.52,539.52,577
06/19/20262,497.52,5242,436.52,440.5