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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,429.4857
CLOSE 4,427

Low

LOW 3,669

High

HIGH 5,223
DATEOPENHIGHLOWCLOSE
01/05/20154,297.54,3434,1914,280
01/06/20154,155.54,2104,1504,165.5
01/07/20154,1344,2424,125.54,192.5
01/08/20154,2474,3144,2294,276
01/09/20154,346.54,3674,2704,302
01/13/20154,2044,251.54,1224,249
01/14/20154,180.54,224.54,1504,153
01/15/20154,215.54,257.54,1794,241.5
01/16/20154,1404,178.54,0924,170.5
01/19/20154,2254,294.54,221.54,279
01/20/20154,2984,4004,2894,400
01/21/20154,359.54,3604,2914,318
01/22/20154,3184,327.54,218.54,231.5
01/23/20154,3074,3824,3064,346
01/26/20154,2814,325.54,2634,307.5
01/27/20154,375.54,389.54,3424,363
01/28/20154,3214,3844,3074,363.5
01/29/20154,3204,3474,280.54,291
01/30/20154,3504,3674,296.54,296.5
02/02/20154,2504,2844,2124,265
02/03/20154,2904,2954,112.54,142
02/04/20154,169.54,228.54,0124,100
02/05/20154,1004,105.54,001.54,010
02/06/20154,0554,057.53,9243,952.5
02/09/20154,0004,0043,9303,983
02/10/20153,9704,0103,941.53,956.5
02/12/20154,0704,0984,0304,090.5
02/13/20154,0404,0654,007.54,039
02/16/20154,0374,0373,9383,963
02/17/20153,925.53,9983,8933,994.5
02/18/20154,0104,010.53,9523,994
02/19/20153,9923,992.53,9553,970
02/20/20153,9954,0203,9764,000.5
02/23/20154,0804,099.54,0664,082
02/24/20154,094.54,0994,018.54,099
02/25/20154,1004,148.54,0734,116.5
02/26/20154,082.54,116.54,0594,073
02/27/20154,1194,1194,0274,061
03/02/20154,0854,1044,038.54,096.5
03/03/20154,1154,1374,080.54,109
03/04/20154,0764,097.54,0324,078.5
03/05/20154,040.54,0444,002.54,015
03/06/20154,0004,0073,9843,990.5
03/09/20153,9914,0153,950.53,972
03/10/20154,0104,0984,0004,068
03/11/20154,021.54,098.54,0164,055
03/12/20154,0754,1284,070.54,118
03/13/20154,1514,1604,1154,121
03/16/20154,1524,1584,100.54,113
03/17/20154,1554,1564,0844,089
03/18/20154,0754,0964,0444,082
03/19/20154,0444,045.53,9814,022.5
03/20/20154,0454,0844,0114,038.5
03/23/20154,0504,1884,0504,182
03/24/20154,1824,3104,1374,140.5
03/25/20154,137.54,170.54,040.54,106
03/26/20154,068.54,079.54,0194,026
03/27/20154,009.54,0663,9504,000.5
03/30/20154,0224,0633,983.54,041.5
03/31/20154,089.54,1103,9913,991
04/01/20153,9904,018.53,931.53,952.5
04/02/20153,9944,1313,992.54,101.5
04/03/20154,0754,1334,053.54,133
04/06/20154,0654,1274,054.54,069.5
04/07/20154,1264,1354,094.54,130.5
04/08/20154,114.54,115.54,013.54,040
04/09/20154,060.54,077.54,033.54,050.5
04/10/20154,050.54,0523,993.54,006.5
04/13/20154,0054,0073,962.53,994.5
04/14/20153,9944,0043,9533,960
04/15/20153,9503,9953,944.53,954
04/16/20153,947.53,963.53,9003,953
04/17/20153,9534,0323,942.53,998.5
04/20/20153,968.54,0423,909.53,994.5
04/21/20154,0304,0784,0144,063
04/22/20154,0884,1094,0764,087.5
04/23/20154,1154,194.54,114.54,192.5
04/24/20154,2004,2354,1404,155
04/27/20154,1574,168.54,0594,113.5
04/28/20154,0984,138.53,987.54,132
04/30/20154,101.54,1584,019.54,024.5
05/01/20154,0064,0523,9984,049
05/07/20154,001.54,0353,9714,008.5
05/08/20153,990.54,219.53,9674,144
05/11/20154,2804,3004,2504,266
05/12/20154,282.54,317.54,222.54,311
05/13/20154,2984,3844,2694,367
05/14/20154,3874,4484,363.54,405
05/15/20154,4014,4444,360.54,373.5
05/18/20154,3714,407.54,335.54,399
05/19/20154,4104,4274,364.54,364.5
05/20/20154,4004,4484,385.54,429.5
05/21/20154,4494,4934,4224,437
05/22/20154,4404,457.54,381.54,412.5
05/25/20154,457.54,5244,4474,495
05/26/20154,5004,5234,4604,494.5
05/27/20154,5304,7264,5294,689.5
05/28/20154,8004,827.54,705.54,727
05/29/20154,7154,7424,6464,698
06/01/20154,6974,7204,6414,707.5
06/02/20154,797.54,7994,748.54,774.5
06/03/20154,7504,774.54,706.54,715
06/04/20154,7304,772.54,716.54,728.5
06/05/20154,7284,7454,6674,708
06/08/20154,7704,7924,7104,736.5
06/09/20154,680.54,6924,5584,576.5
06/10/20154,603.54,668.54,509.54,518.5
06/11/20154,5404,5844,5204,566.5
06/12/20154,566.54,640.54,552.54,597
06/15/20154,5264,554.54,491.54,539.5
06/16/20154,5544,560.54,5174,535
06/17/20154,5754,6154,5244,552
06/18/20154,553.54,591.54,4804,480
06/19/20154,500.54,5694,500.54,532
06/22/20154,5104,543.54,4964,533.5
06/23/20154,5904,659.54,5714,640
06/24/20154,6724,6864,5854,589.5
06/25/20154,5244,541.54,4914,500.5
06/26/20154,492.54,5354,4724,510
06/29/20154,3704,4644,3624,412
06/30/20154,4344,5194,4334,508
07/01/20154,5494,5824,5084,566.5
07/02/20154,6354,6604,5754,599.5
07/03/20154,612.54,6294,5584,604.5
07/06/20154,534.54,5364,400.54,425.5
07/07/20154,487.54,5054,4264,428.5
07/08/20154,428.54,4454,318.54,318.5
07/09/20154,2304,3764,1224,369
07/10/20154,4004,4834,3574,414.5
07/13/20154,4704,4944,406.54,450
07/14/20154,5454,6104,5204,600
07/15/20154,6094,6274,5144,546
07/16/20154,580.54,627.54,5614,576.5
07/17/20154,5854,5904,5434,558.5
07/21/20154,6014,6014,5414,597
07/22/20154,541.54,5794,5194,520
07/23/20154,530.54,559.54,501.54,530
07/24/20154,5124,5454,4824,521.5
07/27/20154,5704,573.54,4884,505.5
07/28/20154,435.54,4704,3634,437.5
07/29/20154,4894,518.54,4284,448.5
07/30/20154,5084,548.54,492.54,536
07/31/20154,5304,5894,4974,585
08/03/20154,5404,5494,3964,405
08/04/20154,418.54,4874,3954,470
08/05/20154,4174,5104,4024,500
08/06/20154,5504,6004,529.54,573
08/07/20154,5254,6304,5104,622.5
08/10/20154,5904,601.54,5534,596
08/11/20154,6184,6684,5864,602
08/12/20154,5884,6444,5424,588
08/13/20154,551.54,604.54,549.54,582.5
08/14/20154,5654,671.54,5604,660
08/17/20154,6774,7054,6274,705
08/18/20154,7064,724.54,6614,685
08/19/20154,6504,6544,5584,600
08/20/20154,5684,6734,5484,590
08/21/20154,4944,519.54,3194,333.5
08/24/20154,1354,1883,969.53,969.5
08/25/20153,8254,0813,6693,802
08/26/20153,9924,110.53,8534,059
08/27/20154,1994,202.54,0394,067.5
08/28/20154,1994,3234,179.54,294
08/31/20154,2884,294.54,2264,270.5
09/01/20154,2304,2494,0814,081
09/02/20153,9884,192.53,9724,075
09/03/20154,1584,1904,079.54,082.5
09/04/20154,1184,1393,9393,979.5
09/07/20153,9334,0853,9024,033
09/08/20154,0224,064.53,9463,962.5
09/09/20154,172.54,3484,1554,348
09/10/20154,2084,2964,180.54,289
09/11/20154,2454,2784,185.54,236.5
09/14/20154,2594,2994,2234,233.5
09/15/20154,256.54,313.54,1904,190
09/16/20154,2604,3694,2354,346.5
09/17/20154,4104,4694,3804,425
09/18/20154,347.54,388.54,276.54,386
09/24/20154,3004,3074,2044,243
09/25/20154,2324,3374,1794,337
09/28/20154,3344,3724,2224,259
09/29/20154,1624,1684,0604,071
09/30/20154,1664,3254,1404,283
10/01/20154,3254,4434,2564,413
10/02/20154,3974,5554,3744,516
10/05/20154,5734,5784,4234,471
10/06/20154,5414,5634,4334,455
10/07/20154,4624,5224,4274,498
10/08/20154,4504,4594,3244,349
10/09/20154,3624,4354,3324,423
10/13/20154,4674,5824,4284,541
10/14/20154,4774,5024,3384,343
10/15/20154,3114,4834,2694,476
10/16/20154,5464,5854,5144,541
10/19/20154,5404,5564,4534,493
10/20/20154,5304,5494,4684,498
10/21/20154,5074,5704,4854,563
10/22/20154,5294,5634,4734,487
10/23/20154,5904,6384,5704,618
10/26/20154,6764,7014,6324,639
10/27/20154,7004,7244,6604,662
10/28/20154,6854,7174,6644,715
10/29/20154,7264,7524,6414,680
10/30/20154,6854,7804,6334,728
11/02/20154,7004,7674,6874,692
11/04/20154,7904,7904,7394,747
11/05/20154,7904,9334,7314,840
11/06/20154,8404,8944,7884,856
11/09/20154,9605,0254,9605,014
11/10/20154,9605,0454,9565,036
11/11/20155,0215,0605,0015,022
11/12/20155,0125,0424,9914,996
11/13/20154,9205,0154,9165,006
11/16/20154,9305,0194,9304,998
11/17/20155,0685,1505,0525,098
11/18/20155,1705,1935,0825,100
11/19/20155,1515,1515,1025,131
11/20/20155,1035,1175,0405,085
11/24/20155,0855,1234,9455,087
11/25/20155,0875,0995,0365,080
11/26/20155,1005,1235,0765,102
11/27/20155,1195,1355,0515,058
11/30/20155,0715,1145,0605,088
12/01/20155,1255,2005,1105,200
12/02/20155,1925,2235,1655,186
12/03/20155,1805,1955,1405,153
12/04/20155,0675,1055,0425,064
12/07/20155,1135,1475,0625,097
12/08/20155,1175,1185,0305,031
12/09/20155,0315,0955,0175,029
12/10/20154,9604,9764,9084,946
12/11/20154,8965,0384,8935,005
12/14/20154,8784,9214,8044,910
12/15/20154,9484,9754,8514,861
12/16/20154,9565,0424,9245,018
12/17/20155,1685,1725,0585,065
12/18/20155,0505,1444,9364,942
12/21/20154,9015,0004,8854,973
12/22/20154,9915,0214,9384,977
12/24/20155,0205,0274,9294,937
12/25/20154,9854,9874,9124,937
12/28/20154,9374,9854,8924,961
12/29/20154,9755,0494,9695,038
12/30/20155,0505,0625,0075,027