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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 662.7823
CLOSE 663.4556

Low

LOW 468

High

HIGH 1,086
DATEOPENHIGHLOWCLOSE
01/04/2012473474468470
01/05/2012478487475481
01/06/2012482483473476
01/10/2012480481471476
01/11/2012479486479485
01/12/2012482483476480
01/13/2012487498486492
01/16/2012487489481488
01/17/2012493498490495
01/18/2012499499490497
01/19/2012497504495497
01/20/2012505508499505
01/23/2012513517507511
01/24/2012513523510510
01/25/2012520534518530
01/26/2012530534527530
01/27/2012527528513516
01/30/2012508514505510
01/31/2012509529509518
02/01/2012524531519523
02/02/2012529539529537
02/03/2012529536519528
02/06/2012543548507520
02/07/2012522523504507
02/08/2012513532510532
02/09/2012532539528535
02/10/2012537537522525
02/13/2012519534519529
02/14/2012526538523536
02/15/2012547573547568
02/16/2012568575564566
02/17/2012596598581588
02/20/2012594601558580
02/21/2012582594576581
02/22/2012582606579602
02/23/2012604621603617
02/24/2012619627618624
02/27/2012650651630632
02/28/2012620622611618
02/29/2012623627611614
03/01/2012618629609616
03/02/2012623627609618
03/05/2012612617600603
03/06/2012607611588592
03/07/2012582598577595
03/08/2012603618600614
03/09/2012632645624641
03/12/2012651658649653
03/13/2012653657644644
03/14/2012661675661673
03/15/2012680697678685
03/16/2012680686679686
03/19/2012690693682683
03/21/2012682682666667
03/22/2012665681661677
03/23/2012661669658666
03/26/2012671673664667
03/27/2012683685666676
03/28/2012679695676689
03/29/2012685685667670
03/30/2012670674661665
04/02/2012679685678681
04/03/2012671674666670
04/04/2012679679650653
04/05/2012644648622648
04/06/2012640641629636
04/09/2012620629615621
04/10/2012624641615618
04/11/2012605619604615
04/12/2012620622611620
04/13/2012633635616620
04/16/2012610611587592
04/17/2012596604593598
04/18/2012612622607619
04/19/2012612632611625
04/20/2012626626609618
04/23/2012623628606609
04/24/2012602610597601
04/25/2012609612601605
04/26/2012612616606609
04/27/2012608628601613
05/01/2012604607588590
05/02/2012600602591597
05/07/2012575576556561
05/08/2012575608571602
05/09/2012604638600638
05/10/2012638650625641
05/11/2012635647633638
05/14/2012636643627631
05/15/2012624627614621
05/16/2012622622602607
05/17/2012605632599628
05/18/2012608613596605
05/21/2012595609595603
05/22/2012613627612625
05/23/2012626630616618
05/24/2012618623606612
05/25/2012622624613617
05/28/2012618619606610
05/29/2012610621604620
05/30/2012623624606615
05/31/2012600606599604
06/01/2012598603574580
06/04/2012555561553560
06/05/2012560574560573
06/06/2012578591568588
06/07/2012605607597605
06/08/2012606607588594
06/11/2012608620608614
06/12/2012601617595610
06/13/2012613615604609
06/14/2012602614598612
06/15/2012613614595596
06/18/2012614624613618
06/19/2012614614604608
06/20/2012618627615624
06/21/2012632644632640
06/22/2012636640631635
06/25/2012644646638641
06/26/2012634634620628
06/27/2012627627611621
06/28/2012631632620627
06/29/2012623639621637
07/02/2012646649634634
07/03/2012634649633647
07/04/2012653662653658
07/05/2012655660653654
07/06/2012659668654657
07/09/2012648648636639
07/10/2012638643626627
07/11/2012622632621625
07/12/2012628628610612
07/13/2012606616604612
07/17/2012613614602604
07/18/2012608610600601
07/19/2012611619604617
07/20/2012616618608609
07/23/2012600602588590
07/24/2012581583569577
07/25/2012572574562565
07/26/2012570575557573
07/27/2012584586574580
07/30/2012590593578588
07/31/2012585590578587
08/01/2012582587576584
08/02/2012583595582587
08/03/2012578581545572
08/06/2012600609598602
08/07/2012603626602622
08/08/2012632641627631
08/09/2012629638628636
08/10/2012632635618625
08/13/2012623628622626
08/14/2012630633624627
08/15/2012630632624631
08/16/2012635661635661
08/17/2012659670659664
08/20/2012665673662662
08/21/2012660674658669
08/22/2012668673658659
08/23/2012651654642647
08/24/2012648651639648
08/27/2012658663649651
08/28/2012654657633640
08/29/2012644649640646
08/30/2012647648635639
08/31/2012632636624626
09/03/2012623625615617
09/04/2012620621613617
09/05/2012612618607608
09/06/2012614619605618
09/07/2012647657640654
09/10/2012650650643649
09/11/2012641644636642
09/12/2012637651637649
09/13/2012646653644648
09/14/2012658664655661
09/18/2012669684663666
09/19/2012671686665682
09/20/2012681692676678
09/21/2012680682664667
09/24/2012661665655663
09/25/2012658669655664
09/26/2012664669653655
09/27/2012649659637658
09/28/2012666673643648
10/01/2012649655632641
10/02/2012647664645660
10/03/2012663688663682
10/04/2012688713683706
10/05/2012704710696708
10/09/2012698707698699
10/10/2012691697686692
10/11/2012684688676679
10/12/2012690700688694
10/15/2012691709691699
10/16/2012705706685694
10/17/2012692694686689
10/18/2012699717696709
10/19/2012705718702717
10/22/2012702720701716
10/23/2012728748724743
10/24/2012733746728736
10/25/2012739742731741
10/26/2012738740723723
10/29/2012726730712721
10/30/2012727738718719
10/31/2012748773745767
11/01/2012769778764770
11/02/2012780802778799
11/05/2012800822799813
11/06/2012804811788793
11/07/2012798808777780
11/08/2012773789771788
11/09/2012775797771794
11/12/2012781795779793
11/13/2012796803772779
11/14/2012781785763765
11/15/2012774809770809
11/16/2012811849809849
11/19/2012861870839842
11/20/2012842853835842
11/21/2012855874854864
11/22/2012890904881903
11/26/2012918931904904
11/27/2012891900879891
11/28/2012876899874875
11/29/2012892911891911
11/30/2012917926903925
12/03/2012933936919927
12/04/2012919930916927
12/05/2012917939916927
12/06/2012937938917920
12/07/2012919928916922
12/10/2012917918898908
12/11/2012895903883892
12/12/2012902918901918
12/13/2012933948931945
12/14/2012945961943958
12/17/2012982986968971
12/18/2012965993962987
12/19/20121,0021,0381,0021,037
12/20/20121,0261,0581,0231,039
12/21/20121,0551,0701,0151,023
12/25/20121,0601,0861,0571,069
12/26/20121,0781,0801,0541,071
12/27/20121,0821,0841,0561,058
12/28/20121,0661,0801,0631,076