7270.T: Subaru Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 760.659

CLOSE 760.7816

Low

LOW 471

High

HIGH 944

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	694	694	694	694
01/02/2001	694	694	694	694
01/03/2001	694	694	694	694
01/04/2001	724	724	696	696
01/05/2001	700	727	696	723
01/08/2001	723	723	723	723
01/09/2001	733	738	722	731
01/10/2001	761	780	757	767
01/11/2001	767	767	741	751
01/12/2001	755	790	755	777
01/15/2001	790	804	788	799
01/16/2001	790	818	785	818
01/17/2001	820	833	818	821
01/18/2001	819	835	814	826
01/19/2001	807	812	785	785
01/22/2001	770	797	770	797
01/23/2001	796	812	793	802
01/24/2001	812	833	811	827
01/25/2001	825	837	810	828
01/26/2001	830	834	816	832
01/29/2001	830	839	824	825
01/30/2001	840	853	835	845
01/31/2001	854	864	851	860
02/01/2001	840	849	810	837
02/02/2001	837	844	820	836
02/05/2001	809	816	796	799
02/06/2001	800	828	793	801
02/07/2001	810	815	801	810
02/08/2001	830	866	829	855
02/09/2001	845	850	832	845
02/12/2001	845	845	845	845
02/13/2001	849	850	837	840
02/14/2001	835	865	835	863
02/15/2001	870	880	866	879
02/16/2001	884	884	830	845
02/19/2001	833	852	833	844
02/20/2001	845	862	845	862
02/21/2001	840	881	834	868
02/22/2001	858	858	843	849
02/23/2001	869	887	860	881
02/26/2001	885	885	871	882
02/27/2001	882	888	868	873
02/28/2001	854	876	853	865
03/01/2001	861	876	851	870
03/02/2001	870	875	840	862
03/05/2001	878	880	845	851
03/06/2001	838	850	832	850
03/07/2001	830	831	805	813
03/08/2001	817	834	816	831
03/09/2001	851	888	849	884
03/12/2001	879	898	867	890
03/13/2001	895	895	831	851
03/14/2001	851	851	851	851
03/15/2001	821	894	820	891
03/16/2001	889	889	850	868
03/19/2001	879	889	865	885
03/20/2001	885	885	885	885
03/21/2001	870	900	870	895
03/22/2001	900	925	895	896
03/23/2001	886	896	877	888
03/26/2001	899	920	898	920
03/27/2001	900	910	871	894
03/28/2001	900	900	880	893
03/29/2001	873	883	851	859
03/30/2001	869	910	834	834
04/02/2001	864	897	859	883
04/03/2001	902	919	890	895
04/04/2001	875	900	854	900
04/05/2001	905	910	872	877
04/06/2001	900	900	860	868
04/09/2001	887	887	831	831
04/10/2001	821	852	821	830
04/11/2001	850	857	825	830
04/12/2001	860	871	852	860
04/13/2001	870	870	840	848
04/16/2001	874	878	865	878
04/17/2001	868	868	841	841
04/18/2001	858	880	855	869
04/19/2001	889	899	875	876
04/20/2001	881	886	851	866
04/23/2001	856	880	838	862
04/24/2001	852	861	838	857
04/25/2001	887	897	875	886
04/26/2001	887	897	875	886
04/27/2001	890	900	875	899
04/30/2001	899	899	899	899
05/01/2001	920	944	915	944
05/02/2001	934	943	887	912
05/03/2001	912	912	912	912
05/04/2001	912	912	912	912
05/07/2001	911	930	904	925
05/08/2001	905	915	895	905
05/09/2001	914	914	885	892
05/10/2001	872	887	863	865
05/11/2001	865	893	860	883
05/14/2001	893	893	862	865
05/15/2001	866	869	852	852
05/16/2001	872	890	870	879
05/17/2001	866	875	839	850
05/18/2001	850	868	847	853
05/21/2001	850	876	850	866
05/22/2001	858	867	845	845
05/23/2001	840	856	838	850
05/24/2001	846	873	843	861
05/25/2001	871	882	846	849
05/28/2001	857	864	853	858
05/29/2001	855	855	842	844
05/30/2001	838	845	835	837
05/31/2001	827	835	816	829
06/01/2001	820	825	805	812
06/04/2001	832	843	824	843
06/05/2001	813	820	807	820
06/06/2001	810	819	808	811
06/07/2001	830	830	803	813
06/08/2001	803	816	802	808
06/11/2001	808	824	808	815
06/12/2001	815	824	802	805
06/13/2001	806	819	799	803
06/14/2001	833	843	821	827
06/15/2001	811	847	805	844
06/18/2001	843	855	843	847
06/19/2001	860	860	850	855
06/20/2001	858	860	850	857
06/21/2001	877	890	865	886
06/22/2001	896	899	890	897
06/25/2001	909	914	892	897
06/26/2001	894	903	890	896
06/27/2001	888	909	888	900
06/28/2001	900	904	880	893
06/29/2001	909	918	903	918
07/02/2001	920	920	887	900
07/03/2001	907	910	902	909
07/04/2001	889	903	887	892
07/05/2001	897	928	886	928
07/06/2001	920	921	886	896
07/09/2001	894	905	890	900
07/10/2001	890	897	872	877
07/11/2001	860	866	854	856
07/12/2001	866	877	863	876
07/13/2001	880	889	860	874
07/16/2001	874	887	866	871
07/17/2001	869	885	866	880
07/18/2001	887	887	867	877
07/19/2001	884	886	878	884
07/20/2001	884	884	884	884
07/23/2001	884	885	861	866
07/24/2001	856	865	855	865
07/25/2001	875	877	846	849
07/26/2001	850	866	840	866
07/27/2001	863	886	863	881
07/30/2001	881	891	870	890
07/31/2001	866	866	827	840
08/01/2001	830	842	827	837
08/02/2001	847	848	838	844
08/03/2001	854	854	834	841
08/06/2001	838	847	836	842
08/07/2001	839	845	835	843
08/08/2001	844	846	831	842
08/09/2001	832	861	831	852
08/10/2001	842	859	838	853
08/13/2001	839	852	838	848
08/14/2001	854	854	840	850
08/15/2001	840	845	833	841
08/16/2001	813	835	813	824
08/17/2001	814	823	810	810
08/20/2001	790	808	784	804
08/21/2001	814	814	799	802
08/22/2001	792	821	792	816
08/23/2001	816	825	801	818
08/24/2001	828	831	813	821
08/27/2001	831	836	813	830
08/28/2001	835	835	814	831
08/29/2001	811	829	806	807
08/30/2001	805	813	799	812
08/31/2001	795	800	793	796
09/03/2001	786	787	755	759
09/04/2001	729	759	728	755
09/05/2001	750	753	741	749
09/06/2001	750	780	748	765
09/07/2001	741	760	740	755
09/10/2001	745	774	742	757
09/11/2001	747	752	744	746
09/12/2001	696	704	696	696
09/13/2001	656	664	646	648
09/14/2001	638	674	630	672
09/17/2001	597	603	572	572
09/18/2001	552	565	539	550
09/19/2001	560	560	524	534
09/20/2001	504	510	494	498
09/21/2001	480	487	473	483
09/24/2001	483	483	483	483
09/25/2001	494	515	471	478
09/26/2001	488	502	488	498
09/27/2001	513	518	511	518
09/28/2001	518	518	518	518
10/01/2001	575	585	561	578
10/02/2001	578	595	564	583
10/03/2001	596	597	562	562
10/04/2001	562	581	558	561
10/05/2001	571	596	567	590
10/08/2001	590	590	590	590
10/09/2001	600	600	560	569
10/10/2001	562	589	560	576
10/11/2001	590	601	580	600
10/12/2001	630	635	617	629
10/15/2001	619	635	610	621
10/16/2001	602	640	602	635
10/17/2001	630	633	621	629
10/18/2001	609	625	606	620
10/19/2001	610	637	608	632
10/22/2001	628	634	623	629
10/23/2001	642	659	639	649
10/24/2001	642	663	642	645
10/25/2001	646	660	631	645
10/26/2001	647	649	620	634
10/29/2001	644	644	629	634
10/30/2001	624	630	591	609
10/31/2001	605	614	590	599
11/01/2001	600	616	600	606
11/02/2001	610	615	591	594
11/05/2001	596	610	596	607
11/06/2001	614	614	600	606
11/07/2001	610	610	585	588
11/08/2001	578	587	564	574
11/09/2001	574	574	574	574
11/12/2001	583	585	562	567
11/13/2001	575	575	561	567
11/14/2001	565	574	565	565
11/15/2001	565	574	558	570
11/16/2001	561	570	559	564
11/19/2001	564	588	563	580
11/20/2001	570	585	560	581
11/21/2001	575	580	565	577
11/22/2001	537	546	524	539
11/23/2001	539	539	539	539
11/26/2001	549	557	537	541
11/27/2001	541	541	523	524
11/28/2001	519	533	513	514
11/29/2001	524	524	514	519
11/30/2001	524	524	516	520
12/03/2001	520	520	508	510
12/04/2001	511	516	500	515
12/05/2001	505	519	504	515
12/06/2001	530	532	515	519
12/07/2001	519	533	505	526
12/10/2001	522	529	515	526
12/11/2001	522	522	522	522
12/12/2001	522	522	522	522
12/13/2001	529	548	524	529
12/14/2001	520	529	505	520
12/17/2001	513	520	505	509
12/18/2001	512	520	504	516
12/19/2001	512	512	512	512
12/20/2001	510	527	504	525
12/21/2001	530	530	517	525
12/24/2001	525	525	525	525
12/25/2001	530	533	524	528
12/26/2001	529	534	524	527
12/27/2001	537	546	530	544
12/28/2001	558	565	552	562
12/31/2001	562	562	562	562

Menu

Create your free account now!

7270.T: Subaru Corporation Historical Data

2001 Historical Chart

Average

Low

High