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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,204.0286
CLOSE 2,204.2327

Low

LOW 1,052

High

HIGH 3,015
DATEOPENHIGHLOWCLOSE
01/04/20131,1301,1591,1301,158
01/07/20131,1701,1721,1241,130
01/08/20131,1041,1111,0741,088
01/09/20131,0521,1391,0521,129
01/10/20131,1411,1601,1331,138
01/11/20131,1481,1781,1431,175
01/15/20131,1881,2081,1801,184
01/16/20131,1741,1791,1001,150
01/17/20131,1591,1751,1111,136
01/18/20131,1721,1781,1561,172
01/21/20131,1661,1671,1251,127
01/22/20131,1091,1431,1071,126
01/23/20131,1011,1321,1001,109
01/24/20131,0931,1581,0921,156
01/25/20131,1881,1941,1721,192
01/28/20131,2051,2201,1831,187
01/29/20131,1771,2021,1711,180
01/30/20131,1801,2171,1781,215
01/31/20131,2161,2441,2111,231
02/01/20131,2491,2851,2401,282
02/04/20131,3211,3561,3141,353
02/05/20131,3191,3511,3001,304
02/06/20131,3951,4031,3431,371
02/07/20131,3981,4161,3771,390
02/08/20131,3661,3971,3251,329
02/12/20131,3651,3761,3231,324
02/13/20131,3241,3481,2751,293
02/14/20131,2971,2981,2601,280
02/15/20131,2581,2681,2171,258
02/18/20131,2911,3281,2781,285
02/19/20131,2801,3401,2731,330
02/20/20131,3501,3661,3211,329
02/21/20131,3441,3731,3321,346
02/22/20131,3301,4001,3271,396
02/25/20131,4301,4431,3961,402
02/26/20131,3671,4071,3631,374
02/27/20131,3811,3841,3281,329
02/28/20131,3591,3941,3591,386
03/01/20131,3811,4041,3711,393
03/04/20131,4101,4121,3791,393
03/05/20131,3981,4021,3751,380
03/06/20131,3981,4121,3921,410
03/07/20131,4301,4381,4131,427
03/08/20131,4501,5491,4451,536
03/11/20131,6051,6091,5531,562
03/12/20131,5861,5881,5301,535
03/13/20131,5171,5691,5151,541
03/14/20131,5551,5811,5391,578
03/15/20131,5981,5991,5521,568
03/18/20131,5201,5401,4911,502
03/19/20131,5271,5571,5271,549
03/21/20131,5631,5651,4931,501
03/22/20131,4851,5031,4721,472
03/25/20131,5051,5181,4761,509
03/26/20131,4951,4961,4561,464
03/27/20131,4801,5071,4671,489
03/28/20131,4991,5041,4561,484
03/29/20131,4791,4791,4371,461
04/01/20131,4341,4481,3991,400
04/02/20131,3501,3991,3301,389
04/03/20131,4011,4561,3931,448
04/04/20131,4001,4801,3911,477
04/05/20131,5651,5901,5151,536
04/08/20131,5941,6001,5551,570
04/09/20131,5881,5901,5471,552
04/10/20131,5601,5921,5581,589
04/11/20131,6101,7091,6101,708
04/12/20131,7371,7451,6721,712
04/15/20131,6701,7071,6661,673
04/16/20131,6301,7311,6281,712
04/17/20131,7471,7731,7301,748
04/18/20131,7371,7761,7201,741
04/19/20131,7621,7681,7281,751
04/22/20131,8001,8071,7821,786
04/23/20131,7901,8181,7801,794
04/24/20131,8341,8431,8191,842
04/25/20131,8491,8691,8371,863
04/26/20131,8741,9231,8541,866
04/30/20131,8501,8551,8121,840
05/01/20131,8071,8261,7901,790
05/02/20131,7821,8021,7421,799
05/07/20131,8781,8851,8461,859
05/08/20131,8631,9401,8401,898
05/09/20131,9421,9981,9381,938
05/10/20132,0802,1762,0542,157
05/13/20132,3072,3222,2382,263
05/14/20132,2992,3102,2352,282
05/15/20132,3802,3982,3522,395
05/16/20132,3952,4092,3112,408
05/17/20132,3682,4482,3532,440
05/20/20132,5002,5462,4692,534
05/21/20132,5182,6492,5062,631
05/22/20132,7152,7392,6322,686
05/23/20132,6992,7652,4682,503
05/24/20132,6282,6832,3502,563
05/27/20132,4802,4972,3692,369
05/28/20132,3192,5242,3042,518
05/29/20132,6202,6292,4762,528
05/30/20132,4462,5132,4032,453
05/31/20132,4942,5032,3492,349
06/03/20132,2412,2852,1782,193
06/04/20132,1452,2952,0662,283
06/05/20132,3002,3472,1732,180
06/06/20132,0872,1952,0802,113
06/07/20132,0282,1141,9502,029
06/10/20132,2002,3002,1502,291
06/11/20132,2912,3902,2302,311
06/12/20132,2502,3112,2162,300
06/13/20132,2222,2422,1232,147
06/14/20132,2452,2582,1522,164
06/17/20132,1162,2082,0932,198
06/18/20132,1882,2552,1862,227
06/19/20132,2902,2962,2022,231
06/20/20132,2582,2852,2122,254
06/21/20132,1542,2882,1502,276
06/24/20132,3202,3252,2022,221
06/25/20132,2002,2532,1262,176
06/26/20132,2302,2652,2052,231
06/27/20132,2552,3332,2222,329
06/28/20132,3602,4672,3602,445
07/01/20132,4972,5142,4682,497
07/02/20132,5402,5502,5112,550
07/03/20132,5892,6072,5522,603
07/04/20132,5752,6402,5702,608
07/05/20132,6352,6422,6122,620
07/08/20132,6782,6782,5752,575
07/09/20132,6112,7192,6022,715
07/10/20132,6922,7202,6382,673
07/11/20132,6272,6922,6212,676
07/12/20132,6762,7092,6712,695
07/16/20132,7582,7812,7322,741
07/17/20132,7402,7862,7312,772
07/18/20132,7902,8372,7782,831
07/19/20132,8602,8822,7002,812
07/22/20132,8452,8632,8002,861
07/23/20132,8362,8642,8302,842
07/24/20132,8322,8332,7952,822
07/25/20132,8022,8202,7602,775
07/26/20132,7102,7602,7002,704
07/29/20132,6312,6432,5052,517
07/30/20132,5002,6392,4902,600
07/31/20132,5922,6672,4182,422
08/01/20132,4992,5782,4932,576
08/02/20132,6602,6652,5872,639
08/05/20132,6152,6302,5672,578
08/06/20132,5852,6032,5162,569
08/07/20132,4812,5232,4532,453
08/08/20132,4532,5112,3712,381
08/09/20132,4082,4292,3342,375
08/12/20132,3342,3402,2862,296
08/13/20132,3932,4282,3612,425
08/14/20132,5002,5052,4322,494
08/15/20132,4322,4582,4132,421
08/16/20132,3712,4842,3682,461
08/19/20132,4602,4742,4212,469
08/20/20132,4462,4852,4082,414
08/21/20132,4022,4342,3712,403
08/22/20132,3852,4272,3572,411
08/23/20132,4832,5062,4662,482
08/26/20132,4932,5032,4502,468
08/27/20132,4302,4592,4082,425
08/28/20132,3252,3602,3162,350
08/29/20132,3702,3992,3602,390
08/30/20132,4402,4492,3862,389
09/02/20132,3892,4152,3782,401
09/03/20132,4502,5092,4462,504
09/04/20132,4812,5522,4812,547
09/05/20132,6002,6002,5542,577
09/06/20132,5892,5932,5312,536
09/09/20132,5992,5992,5382,542
09/10/20132,5532,5682,4942,534
09/11/20132,5742,6202,5582,599
09/12/20132,5742,5832,5252,541
09/13/20132,5242,5702,5212,563
09/17/20132,5772,5882,5552,571
09/18/20132,5882,6042,5642,582
09/19/20132,6002,6002,5682,599
09/20/20132,6242,6532,6042,651
09/24/20132,6292,6442,6092,633
09/25/20132,6312,6642,6272,650
09/26/20132,6402,7522,6402,747
09/27/20132,7342,7682,7252,746
09/30/20132,6662,7402,6612,710
10/01/20132,7502,7902,7322,734
10/02/20132,7342,7572,6922,703
10/03/20132,7282,8002,7232,790
10/04/20132,7422,7842,7122,764
10/07/20132,7772,7782,6682,672
10/08/20132,6302,7462,6242,732
10/09/20132,6822,7802,6802,774
10/10/20132,7852,7982,7602,773
10/11/20132,8022,8342,7802,794
10/15/20132,8392,8422,8082,815
10/16/20132,8152,8302,7872,800
10/17/20132,8402,8502,8012,819
10/18/20132,8272,8482,8122,844
10/21/20132,8302,8562,8162,826
10/22/20132,8102,8212,7362,759
10/23/20132,7792,8092,7182,722
10/24/20132,7232,7432,7052,741
10/25/20132,7422,7422,6702,680
10/28/20132,7302,7302,6912,725
10/29/20132,7102,7102,6622,667
10/30/20132,7052,7152,6812,715
10/31/20132,7242,7242,6642,671
11/01/20132,6782,7102,6302,649
11/05/20132,6692,6962,6472,683
11/06/20132,6842,6992,6532,688
11/07/20132,6942,7052,6522,660
11/08/20132,6222,6382,5902,603
11/11/20132,6522,6582,6162,640
11/12/20132,6502,7202,6482,709
11/13/20132,7302,7502,7212,750
11/14/20132,7772,7872,7522,777
11/15/20132,7982,8172,7962,800
11/18/20132,8102,8352,7932,816
11/19/20132,7872,8132,7522,804
11/20/20132,8112,8212,7842,790
11/21/20132,8062,8152,7902,797
11/22/20132,8282,8382,8002,807
11/25/20132,8302,8342,8062,820
11/26/20132,8022,8262,7962,797
11/27/20132,7882,7892,7702,773
11/28/20132,8132,8682,8112,868
11/29/20132,8692,9002,8452,892
12/02/20132,9202,9472,8812,900
12/03/20132,9252,9292,8912,904
12/04/20132,8552,8752,8232,828
12/05/20132,8202,8402,7702,771
12/06/20132,7562,8122,7512,801
12/09/20132,8602,8622,8412,850
12/10/20132,8462,8472,7962,812
12/11/20132,8012,8422,7952,834
12/12/20132,7952,8322,7922,818
12/13/20132,8202,8602,8202,846
12/16/20132,8352,8412,7762,776
12/17/20132,8022,8032,7502,764
12/18/20132,7512,8272,7512,824
12/19/20132,9002,9122,8852,896
12/20/20132,8832,9052,8802,903
12/24/20132,9032,9382,8862,896
12/25/20132,9012,9262,8942,925
12/26/20132,9392,9952,9302,972
12/27/20132,9952,9962,9552,989
12/30/20133,0153,0152,9883,015