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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 519.7385
CLOSE 519.6077

Low

LOW 437

High

HIGH 701
DATEOPENHIGHLOWCLOSE
01/03/2005500500500500
01/04/2005506511504509
01/05/2005510514508510
01/06/2005511513508512
01/07/2005515519513515
01/10/2005515515515515
01/11/2005512517511515
01/12/2005521528517523
01/13/2005523523516518
01/14/2005521528512524
01/17/2005520527517521
01/18/2005518521509511
01/19/2005511515509510
01/20/2005506511506508
01/21/2005504506501504
01/24/2005496498494494
01/25/2005498498493497
01/26/2005501510501504
01/27/2005499502488490
01/28/2005488490487490
01/31/2005488493485489
02/01/2005489491487489
02/02/2005503505497500
02/03/2005495505491491
02/04/2005489491487488
02/07/2005491492488489
02/08/2005487490486486
02/09/2005493498491496
02/10/2005497500493500
02/11/2005500500500500
02/14/2005504516504516
02/15/2005486502485491
02/16/2005496501495500
02/17/2005501504496504
02/18/2005500503497503
02/21/2005500502499500
02/22/2005502505500502
02/23/2005499499496498
02/24/2005498500492499
02/25/2005495497494494
02/28/2005493495487488
03/01/2005488490486488
03/02/2005490496489495
03/03/2005507515506514
03/04/2005518527514525
03/07/2005526529524526
03/08/2005524525521522
03/09/2005523530520527
03/10/2005525527522522
03/11/2005532533523529
03/14/2005529529521522
03/15/2005519523513514
03/16/2005513519510515
03/17/2005511512506507
03/18/2005510515509514
03/21/2005514514514514
03/22/2005519525517521
03/23/2005521521506510
03/24/2005513518508511
03/25/2005521523517523
03/28/2005514527514524
03/29/2005529529509515
03/30/2005505520505520
03/31/2005525526519524
04/01/2005525530520529
04/04/2005522526521524
04/05/2005522534522532
04/06/2005535537531534
04/07/2005534535528533
04/08/2005534535526529
04/11/2005531531524526
04/12/2005527527518521
04/13/2005525528519520
04/14/2005510516509516
04/15/2005515515502505
04/18/2005495497488492
04/19/2005493495485493
04/20/2005495501490490
04/21/2005485486475485
04/22/2005490491485487
04/25/2005485488481483
04/26/2005480481475478
04/27/2005479484476480
04/28/2005485487479481
04/29/2005481481481481
05/02/2005486486477483
05/03/2005483483483483
05/04/2005483483483483
05/05/2005483483483483
05/06/2005488490483487
05/09/2005488489482488
05/10/2005489495489495
05/11/2005491493486492
05/12/2005493495464465
05/13/2005455472452465
05/16/2005467468463464
05/17/2005468468451452
05/18/2005457459451456
05/19/2005457462456459
05/20/2005464464458458
05/23/2005461463458463
05/24/2005462463455457
05/25/2005456456446449
05/26/2005448451445449
05/27/2005454461451454
05/30/2005454460453456
05/31/2005457457453455
06/01/2005452459452457
06/02/2005458459455455
06/03/2005456456447449
06/06/2005449449445446
06/07/2005445445437442
06/08/2005443447441444
06/09/2005452452439439
06/10/2005440444440441
06/13/2005443445441443
06/14/2005448453442453
06/15/2005454457450454
06/16/2005458458451451
06/17/2005450457448455
06/20/2005454454447449
06/21/2005450450445446
06/22/2005449452446451
06/23/2005453458450458
06/24/2005455460453460
06/27/2005456458453457
06/28/2005460467457467
06/29/2005468470461464
06/30/2005466466461462
07/01/2005467473466469
07/04/2005474477473476
07/05/2005473476468468
07/06/2005468474466468
07/07/2005468468461462
07/08/2005457458453454
07/11/2005459471459464
07/12/2005466467461462
07/13/2005462466462463
07/14/2005462470462466
07/15/2005468468462462
07/18/2005462462462462
07/19/2005461465461463
07/20/2005463465457465
07/21/2005480498478494
07/22/2005474475466470
07/25/2005479480475477
07/26/2005474476472475
07/27/2005475481474481
07/28/2005481482473476
07/29/2005478484476483
08/01/2005485486479480
08/02/2005480480472475
08/03/2005472474466467
08/04/2005468470461467
08/05/2005465467462465
08/08/2005464473460473
08/09/2005475475469469
08/10/2005476481473478
08/11/2005484484478482
08/12/2005478480472476
08/15/2005476477470470
08/16/2005470473470472
08/17/2005473475469471
08/18/2005474475469473
08/19/2005488501484500
08/22/2005499499490491
08/23/2005492497491491
08/24/2005491497490495
08/25/2005494496486487
08/26/2005489500488495
08/29/2005485490484485
08/30/2005483490483486
08/31/2005483483479481
09/01/2005481486479480
09/02/2005483499480490
09/05/2005495495488488
09/06/2005492493487488
09/07/2005492493490491
09/08/2005491495488489
09/09/2005492492487491
09/12/2005494495486486
09/13/2005486491485490
09/14/2005488493488489
09/15/2005492504491502
09/16/2005502505496503
09/19/2005503503503503
09/20/2005511515506513
09/21/2005514518511512
09/22/2005512517511514
09/23/2005514514514514
09/26/2005520524516524
09/27/2005524525518523
09/28/2005524530516529
09/29/2005524529521525
09/30/2005506520504513
10/03/2005508517505513
10/04/2005526536518528
10/05/2005531542528540
10/06/2005640640640640
10/07/2005620631593614
10/10/2005614614614614
10/11/2005606614603614
10/12/2005601611580586
10/13/2005583600574595
10/14/2005585601579581
10/17/2005594606586605
10/18/2005610610595600
10/19/2005595600587590
10/20/2005588596583585
10/21/2005580585574582
10/24/2005574588572576
10/25/2005575584566568
10/26/2005570580569577
10/27/2005579582573580
10/28/2005570578570575
10/31/2005578583577582
11/01/2005597605594598
11/02/2005597597589593
11/03/2005593593593593
11/04/2005586594585588
11/07/2005586606585600
11/08/2005600602595597
11/09/2005608615605606
11/10/2005610611592595
11/11/2005592605588589
11/14/2005590593586586
11/15/2005584588582585
11/16/2005580592579592
11/17/2005594597586593
11/18/2005595599593596
11/21/2005610612594599
11/22/2005592597590592
11/23/2005592592592592
11/24/2005602607600602
11/25/2005605606602605
11/28/2005615632610629
11/29/2005629639621636
11/30/2005635649633640
12/01/2005650655636652
12/02/2005648652644648
12/05/2005650653648651
12/06/2005682693672675
12/07/2005688701680696
12/08/2005687696675682
12/09/2005668680662669
12/12/2005670680669670
12/13/2005675680673677
12/14/2005666681660660
12/15/2005640651625629
12/16/2005627642627633
12/19/2005626638622636
12/20/2005634637627636
12/21/2005647648638645
12/22/2005643647639644
12/23/2005644644644644
12/26/2005646658643645
12/27/2005642647640643
12/28/2005643648640647
12/29/2005648652644646
12/30/2005646649640640