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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,124.0164
CLOSE 3,123.0205

Low

LOW 2,380

High

HIGH 4,617
DATEOPENHIGHLOWCLOSE
01/06/20142,9812,9982,9682,975
01/07/20142,9663,0102,9652,979
01/08/20142,9983,0602,9863,055
01/09/20143,0503,0903,0103,030
01/10/20143,0003,0502,9903,045
01/14/20142,9342,9902,9302,955
01/15/20143,0303,0442,9973,044
01/16/20143,0563,0853,0393,043
01/17/20143,0403,0633,0203,055
01/20/20143,0743,0743,0263,045
01/21/20143,0543,0603,0283,029
01/22/20143,0353,0352,9612,993
01/23/20143,0403,0562,9892,992
01/24/20142,9492,9832,9252,947
01/27/20142,8932,8982,8402,876
01/28/20142,8942,9582,8512,906
01/29/20142,9672,9702,9322,949
01/30/20142,9002,9022,8392,871
01/31/20142,9102,9132,8252,847
02/03/20142,8002,8102,7452,754
02/04/20142,5952,6782,5662,627
02/05/20142,7602,7632,6252,650
02/06/20142,6772,6902,6392,639
02/07/20142,6902,7022,6572,701
02/10/20142,7602,7792,7362,771
02/12/20142,8082,8502,8052,818
02/13/20142,8402,8542,7722,783
02/14/20142,7822,8282,7262,761
02/17/20142,7562,7602,6812,750
02/18/20142,7292,8242,7292,813
02/19/20142,7912,8062,7712,783
02/20/20142,7342,7672,6912,697
02/21/20142,7502,8052,7392,798
02/24/20142,7802,8132,7382,769
02/25/20142,7792,7952,7682,777
02/26/20142,7412,7592,7262,734
02/27/20142,7392,8102,7222,801
02/28/20142,7902,8042,7302,753
03/03/20142,7162,7472,6692,746
03/04/20142,6962,7552,6922,735
03/05/20142,7642,7792,6732,685
03/06/20142,7152,8012,7112,784
03/07/20142,8202,8392,7842,811
03/10/20142,8132,8432,7972,821
03/11/20142,8212,8342,7912,819
03/12/20142,8092,8152,7742,779
03/13/20142,7782,8352,7742,788
03/14/20142,7202,7352,6652,675
03/17/20142,6502,6812,6242,648
03/18/20142,7012,7102,6512,666
03/19/20142,6732,6912,6232,641
03/20/20142,6732,6902,6072,615
03/24/20142,6002,6132,5712,584
03/25/20142,5832,6172,5272,605
03/26/20142,6322,6782,6302,667
03/27/20142,6482,7092,6132,700
03/28/20142,7112,7202,6612,701
03/31/20142,7392,8092,7292,792
04/01/20142,8102,8332,8032,829
04/02/20142,8542,9482,8532,910
04/03/20142,9192,9602,9012,941
04/04/20142,9222,9442,8932,900
04/07/20142,8582,8772,8312,856
04/08/20142,8462,8532,7902,796
04/09/20142,7352,7452,6942,718
04/10/20142,7802,7942,7102,723
04/11/20142,6322,6782,6122,642
04/14/20142,6482,7502,6482,712
04/15/20142,7632,7692,7062,714
04/16/20142,7302,7692,7272,769
04/17/20142,7972,8102,7712,777
04/18/20142,7972,8232,7882,821
04/21/20142,8202,8492,8012,807
04/22/20142,8072,8232,7722,773
04/23/20142,7952,8012,7572,780
04/24/20142,7972,8132,7472,771
04/25/20142,7772,8142,7462,784
04/28/20142,7352,7542,7032,723
04/30/20142,7572,7732,6692,685
05/01/20142,7082,7572,6962,746
05/02/20142,7472,7492,6832,713
05/07/20142,6642,6792,5982,599
05/08/20142,6002,6082,5192,525
05/09/20142,4972,5582,4712,511
05/12/20142,5102,5192,4472,465
05/13/20142,5002,5422,4922,528
05/14/20142,5432,5732,5362,569
05/15/20142,5322,5422,5082,531
05/16/20142,4902,4992,4672,494
05/19/20142,5112,5132,4092,418
05/20/20142,4452,4462,4002,417
05/21/20142,3902,4172,3802,413
05/22/20142,4762,5442,4712,536
05/23/20142,5602,5942,5542,573
05/26/20142,6142,6372,6132,634
05/27/20142,6572,6992,6532,661
05/28/20142,6792,6882,6312,633
05/29/20142,6362,6932,6352,679
05/30/20142,6952,7132,6702,695
06/02/20142,7202,7382,7072,727
06/03/20142,7422,7532,7302,743
06/04/20142,7612,7982,7522,794
06/05/20142,8002,8192,7772,793
06/06/20142,8192,8292,7792,791
06/09/20142,8242,8252,7952,801
06/10/20142,8082,8262,7672,775
06/11/20142,7742,8132,7722,811
06/12/20142,7802,8072,7622,800
06/13/20142,7502,8072,7502,799
06/16/20142,7992,7992,7582,776
06/17/20142,7902,7992,7752,779
06/18/20142,7982,8132,7892,806
06/19/20142,7962,8532,7952,841
06/20/20142,8502,8582,8272,838
06/23/20142,8602,8652,8342,847
06/24/20142,8102,8442,8082,833
06/25/20142,8102,8192,7862,786
06/26/20142,8092,8252,7962,816
06/27/20142,8302,8372,7832,813
06/30/20142,8142,8172,7622,805
07/01/20142,8042,8492,7922,840
07/02/20142,8702,8932,8632,879
07/03/20142,8952,9142,8802,904
07/04/20142,9302,9542,9302,939
07/07/20142,9402,9582,9142,914
07/08/20142,8902,9172,8642,906
07/09/20142,8772,9242,8742,918
07/10/20142,9182,9252,8792,881
07/11/20142,8502,8782,8422,872
07/14/20142,8822,9172,8772,910
07/15/20142,9382,9492,9242,933
07/16/20142,9122,9432,9112,928
07/17/20142,9632,9652,9202,926
07/18/20142,8752,8952,8622,891
07/22/20142,8912,9332,8902,920.5
07/23/20142,9252,9342,9112,913.5
07/24/20142,9382,9592,9292,943.5
07/25/20142,968.52,969.52,941.52,953.5
07/28/20142,9532,9832,940.52,970
07/29/20142,9703,0002,966.52,992
07/30/20143,0003,0422,999.53,026
07/31/20143,0603,064.52,9572,966
08/01/20142,946.52,9892,9202,940
08/04/20142,9802,9992,9602,986.5
08/05/20143,009.53,0292,9362,939
08/06/20142,9422,955.52,8892,927
08/07/20142,9372,9422,8752,911
08/08/20142,8932,904.52,8112,832
08/11/20142,883.52,8902,8572,875.5
08/12/20142,887.52,914.52,8752,893.5
08/13/20142,893.52,907.52,880.52,883
08/14/20142,8982,9162,8762,913
08/15/20142,9082,9112,866.52,879
08/18/20142,8712,8952,8412,892
08/19/20142,9162,9222,890.52,898.5
08/20/20142,9052,9332,9022,927
08/21/20142,9673,009.52,9512,989.5
08/22/20142,9802,9952,9442,953
08/25/20142,989.52,9912,9542,983
08/26/20142,9922,9922,9632,977
08/27/20142,976.53,0032,9762,997
08/28/20142,973.52,9782,9432,973
08/29/20142,964.52,983.52,9512,955.5
09/01/20142,9672,981.52,9532,960
09/02/20142,9623,0232,941.53,001.5
09/03/20143,0343,1083,0313,091
09/04/20143,0833,089.53,0353,042.5
09/05/20143,0943,0953,036.53,049.5
09/08/20143,058.53,0593,013.53,041.5
09/09/20143,085.53,132.53,079.53,113.5
09/10/20143,063.53,1063,0523,098.5
09/11/20143,1303,137.53,087.53,107.5
09/12/20143,138.53,1963,1233,188
09/16/20143,1803,1953,152.53,165
09/17/20143,1633,1773,136.53,153.5
09/18/20143,2003,2583,1963,224
09/19/20143,287.53,393.53,2653,371
09/22/20143,3553,3893,3403,379.5
09/24/20143,3503,4133,3453,412
09/25/20143,5003,554.53,4823,554.5
09/26/20143,4903,559.53,482.53,554.5
09/29/20143,6333,6383,5653,578
09/30/20143,5683,6263,533.53,626
10/01/20143,5563,6183,542.53,544
10/02/20143,4503,5093,422.53,436.5
10/03/20143,4203,4563,383.53,431.5
10/06/20143,5173,547.53,4893,525
10/07/20143,4923,5243,4503,476
10/08/20143,3713,4263,3513,400.5
10/09/20143,416.53,449.53,3123,321
10/10/20143,2353,2893,2253,272.5
10/14/20143,145.53,222.53,118.53,164.5
10/15/20143,1803,234.53,1503,221.5
10/16/20143,0713,184.53,070.53,158.5
10/17/20143,1503,170.53,0503,050
10/20/20143,2023,255.53,153.53,255
10/21/20143,2403,266.53,1303,159
10/22/20143,2533,305.53,2163,305
10/23/20143,286.53,333.53,2653,316
10/24/20143,381.53,3903,280.53,325
10/27/20143,3573,3593,2923,310.5
10/28/20143,2863,2973,2293,270.5
10/29/20143,3153,364.53,3103,349.5
10/30/20143,3743,3873,3533,353
10/31/20143,3903,6003,3753,599
11/04/20144,1404,173.53,905.54,019.5
11/05/20144,0204,1194,0124,114
11/06/20144,1404,3284,1334,142.5
11/07/20144,2314,238.54,0504,091
11/10/20144,009.54,0443,9824,010
11/11/20144,0504,1484,0264,129
11/12/20144,2004,2404,0624,079
11/13/20144,0754,1354,050.54,078
11/14/20144,0894,1504,063.54,150
11/17/20144,1754,1904,0354,061.5
11/18/20144,1254,1884,1104,185
11/19/20144,2104,288.54,2004,262.5
11/20/20144,3004,3094,2254,280
11/21/20144,255.54,259.54,1724,247.5
11/25/20144,3004,3034,253.54,300
11/26/20144,2954,3054,2624,287
11/27/20144,2504,251.54,1594,159.5
11/28/20144,2194,3184,2054,318
12/01/20144,3184,394.54,3184,381
12/02/20144,3944,4904,354.54,475
12/03/20144,5504,5714,4504,476
12/04/20144,545.54,5464,465.54,527.5
12/05/20144,500.54,5384,470.54,531.5
12/08/20144,5764,6174,5384,584.5
12/09/20144,5254,5824,460.54,467
12/10/20144,3504,3564,237.54,275
12/11/20144,1104,320.54,102.54,304
12/12/20144,3004,439.54,295.54,369.5
12/15/20144,2854,314.54,1794,182.5
12/16/20144,080.54,120.54,0644,092
12/17/20144,0504,2154,025.54,151
12/18/20144,319.54,3334,2414,252
12/19/20144,3504,362.54,2704,354
12/22/20144,3544,359.54,274.54,307.5
12/24/20144,407.54,417.54,3824,413
12/25/20144,4134,4244,381.54,406.5
12/26/20144,4204,4444,401.54,425.5
12/29/20144,4484,449.54,3004,399.5
12/30/20144,3744,378.54,3004,300