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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,022.7265
CLOSE 4,018.4898

Low

LOW 3,252

High

HIGH 5,015
DATEOPENHIGHLOWCLOSE
01/04/20164,9745,0154,8144,837
01/05/20164,8304,8664,7754,818
01/06/20164,8034,8284,6204,678
01/07/20164,6304,6974,4734,475
01/08/20164,3504,5594,3374,415
01/12/20164,4154,4744,3484,359
01/13/20164,4994,6354,4764,614
01/14/20164,4354,4794,3704,465
01/15/20164,5674,5784,3554,392
01/18/20164,2624,4184,2404,390
01/19/20164,3774,5434,3584,520
01/20/20164,4994,5314,3584,364
01/21/20164,4004,4584,2454,255
01/22/20164,3434,4354,2814,425
01/25/20164,4954,4984,3774,438
01/26/20164,3774,3774,3164,331
01/27/20164,4204,5664,4074,521
01/28/20164,4984,5484,4474,519
01/29/20164,5314,9984,4594,856
02/01/20164,9304,9384,8544,898
02/02/20164,8434,8904,7654,797
02/03/20164,6504,6594,5214,591
02/04/20164,5044,5424,3874,429
02/05/20164,2974,3114,1064,220
02/08/20164,0804,2154,0484,188
02/09/20163,9203,9663,7873,850
02/10/20163,8903,9393,7223,817
02/12/20163,4673,5903,4113,472
02/15/20163,7203,8093,6463,767
02/16/20163,7773,8753,7103,794
02/17/20163,7243,7503,6233,676
02/18/20163,7963,8203,7143,740
02/19/20163,7373,7373,6273,670
02/22/20163,6503,7173,6123,693
02/23/20163,7633,7763,6703,693
02/24/20163,6423,6433,5453,635
02/25/20163,6023,7063,5613,669
02/26/20163,7383,7753,6393,639
02/29/20163,7803,8453,6963,696
03/01/20163,6723,6853,5863,661
03/02/20163,8453,9243,8073,900
03/03/20163,9003,9853,8563,984
03/04/20164,0004,0583,9754,036
03/07/20164,0874,1203,9944,009
03/08/20164,0404,0403,9183,990
03/09/20163,8803,9363,8513,925
03/10/20163,9704,0343,9514,029
03/11/20163,9404,0603,9284,050
03/14/20164,1004,1364,0674,111
03/15/20164,1004,1234,0274,041
03/16/20164,0004,0613,9884,040
03/17/20164,0774,1313,9394,007
03/18/20163,9373,9553,8463,878
03/22/20163,9354,0003,9073,953
03/23/20163,9564,0133,9323,941
03/24/20163,9003,9653,8653,926
03/25/20163,9504,0853,9134,060
03/28/20164,1144,1284,0624,127
03/29/20164,0604,1134,0354,107
03/30/20164,0604,0603,9683,969
03/31/20164,0064,0593,9643,975
04/01/20163,9303,9483,7863,796
04/04/20163,7263,7493,5943,650
04/05/20163,6313,6543,5003,514
04/06/20163,4773,5393,4683,512
04/07/20163,4973,5123,3643,398
04/08/20163,3113,4673,2853,401
04/11/20163,3563,3713,2753,358
04/12/20163,3623,4853,3443,472
04/13/20163,6123,6193,5413,610
04/14/20163,6803,7063,6333,704
04/15/20163,6253,7433,6233,681
04/18/20163,4773,5413,4643,521
04/19/20163,6423,7233,6333,687
04/20/20163,7503,7843,6533,669
04/21/20163,8003,8753,7793,853
04/22/20163,8083,9593,8083,949
04/25/20164,0194,0273,9243,950
04/26/20163,9123,9393,8283,894
04/27/20163,8913,9213,8403,855
04/28/20163,9453,9843,6883,716
05/02/20163,5063,5423,4623,497
05/06/20163,6003,6033,5113,568
05/09/20163,6003,6453,5653,599
05/10/20163,6393,7483,6103,743
05/11/20163,7903,8693,7303,742
05/12/20163,6384,0003,6273,881
05/13/20163,9473,9473,8373,850
05/16/20163,8613,9163,8173,909
05/17/20163,8803,9253,8373,895
05/18/20163,8953,9503,8403,872
05/19/20163,9503,9613,8753,890
05/20/20163,8663,9093,8423,896
05/23/20163,8793,8913,7873,872
05/24/20163,8533,8553,7623,774
05/25/20163,8443,9063,8393,886
05/26/20163,9454,0003,9433,963
05/27/20163,9964,0303,9713,971
05/30/20164,0564,1364,0524,120
05/31/20164,0784,1504,0734,150
06/01/20164,1254,1544,0644,081
06/02/20164,0604,0653,9663,986
06/03/20163,9163,9973,9103,949
06/06/20163,8203,9473,8073,943
06/07/20164,0004,0003,8953,937
06/08/20163,9574,0083,9284,004
06/09/20163,9573,9743,8863,908
06/10/20163,9163,9393,8823,909
06/13/20163,7953,8203,7483,753
06/14/20163,7053,7203,6303,677
06/15/20163,6753,8033,6393,771
06/16/20163,7493,7493,5543,579
06/17/20163,6493,6853,6143,675
06/20/20163,7803,8643,7663,826
06/21/20163,7693,8553,7203,838
06/22/20163,8253,8253,7683,807
06/23/20163,8293,9193,7993,908
06/24/20163,9503,9593,5003,581
06/27/20163,5703,5803,4233,479
06/28/20163,3923,4873,3333,450
06/29/20163,5203,5683,4933,512
06/30/20163,5703,6063,4783,478
07/01/20163,5033,5203,4423,476
07/04/20163,4283,5203,4133,497
07/05/20163,4843,4973,4173,455
07/06/20163,3573,3673,2523,304
07/07/20163,2883,3593,2783,294
07/08/20163,3363,3963,2863,288
07/11/20163,3903,5143,3833,489
07/12/20163,6293,7073,5793,642
07/13/20163,8533,8803,7713,788
07/14/20163,7653,8613,7413,855
07/15/20163,9003,9963,8833,943
07/19/20163,9933,9993,9023,977
07/20/20163,9463,9503,8843,935
07/21/20164,0154,0644,0134,049
07/22/20163,9404,0203,9353,984
07/25/20164,0544,1064,0234,028
07/26/20163,9473,9673,9043,904
07/27/20163,9624,0483,9564,038
07/28/20163,9874,0243,9633,994
07/29/20164,0004,0753,8744,015
08/01/20163,8513,9543,8383,926
08/02/20163,8823,9153,8283,829
08/03/20163,7153,7513,5283,630
08/04/20163,7303,8083,7003,781
08/05/20163,7783,7843,6863,701
08/08/20163,7803,8583,7543,852
08/09/20163,8593,8773,8153,858
08/10/20163,8343,8483,8013,812
08/12/20163,7993,8493,7853,823
08/15/20163,8153,8243,7553,781
08/16/20163,7903,8013,6933,694
08/17/20163,7173,8443,7113,839
08/18/20163,8093,8603,7743,793
08/19/20163,8043,8703,8003,832
08/22/20163,8433,8553,8103,846
08/23/20163,8003,8123,7183,740
08/24/20163,7813,8243,7753,801
08/25/20163,8013,8333,7873,816
08/26/20163,7913,8093,7393,756
08/29/20163,9003,9613,8743,950
08/30/20163,9494,0253,9363,995
08/31/20164,0654,1404,0564,098
09/01/20164,0914,1424,0704,125
09/02/20164,0934,1324,0714,130
09/05/20164,2254,2394,1224,135
09/06/20164,1364,1744,1144,162
09/07/20164,1004,1534,0854,146
09/08/20164,0944,1334,0794,115
09/09/20164,1154,1654,0664,066
09/12/20164,0054,0263,9723,988
09/13/20163,9994,0283,9393,975
09/14/20163,9764,0253,9503,957
09/15/20163,9143,9143,8383,861
09/16/20163,8433,8513,7913,812
09/20/20163,7993,8433,7873,815
09/21/20163,8153,9693,7653,956
09/23/20163,8943,9363,8673,919
09/26/20163,9403,9413,8603,866
09/27/20163,8043,9343,7963,924
09/28/20163,8533,8843,8203,842
09/29/20163,9013,9013,8533,857
09/30/20163,7603,7823,7253,755
10/03/20163,7993,8003,7443,748
10/04/20163,7863,8413,7663,803
10/05/20163,8703,9353,8633,918
10/06/20163,9603,9963,9263,935
10/07/20163,9503,9593,9263,950
10/11/20163,9593,9723,9083,913
10/12/20163,8803,8933,8543,861
10/13/20163,9243,9893,9093,924
10/14/20163,9673,9743,9163,958
10/17/20163,9483,9853,9343,985
10/18/20163,9704,0023,9574,000
10/19/20163,9884,0083,9753,993
10/20/20163,9574,0163,9384,011
10/21/20164,0254,0283,9713,975
10/24/20163,9703,9753,9193,947
10/25/20163,9004,0253,9004,013
10/26/20164,0134,0363,9914,024
10/27/20164,0404,0474,0094,040
10/28/20164,0804,1074,0674,100
10/31/20164,0844,0954,0454,094
11/01/20164,1014,1124,0584,079
11/02/20163,9904,0033,9063,963
11/04/20163,9263,9263,7853,830
11/07/20163,9503,9673,9133,933
11/08/20163,9703,9783,9163,934
11/09/20163,9944,0433,5003,583
11/10/20163,9003,9043,7653,805
11/11/20163,9103,9703,8903,901
11/14/20163,9594,0503,9404,050
11/15/20164,1204,1774,1104,177
11/16/20164,3004,3804,2834,363
11/17/20164,3214,3264,2714,320
11/18/20164,4504,5074,4374,456
11/21/20164,4794,4944,4444,458
11/22/20164,4434,4684,4154,439
11/24/20164,5504,6154,5334,615
11/25/20164,6694,7284,6244,695
11/28/20164,6514,6754,5854,659
11/29/20164,5874,6424,5814,616
11/30/20164,6504,6554,6084,645
12/01/20164,8004,8004,6884,702
12/02/20164,7024,7064,6514,682
12/05/20164,6004,6454,5804,610
12/06/20164,6744,6834,6034,630
12/07/20164,6254,6664,6104,664
12/08/20164,7164,7944,7164,794
12/09/20164,8004,8304,7564,823
12/12/20164,9204,9764,8294,867
12/13/20164,8184,8264,7404,809
12/14/20164,8264,8654,7854,803
12/15/20164,8804,9564,8614,880
12/16/20164,9504,9524,8844,896
12/19/20164,8714,9054,8444,871
12/20/20164,8364,8584,7964,842
12/21/20164,8294,8884,7984,806
12/22/20164,7844,8804,7844,879
12/26/20164,8704,8784,8084,824
12/27/20164,8254,8854,8244,834
12/28/20164,9004,9104,8574,887
12/29/20164,8484,8494,7824,784
12/30/20164,7304,7844,7044,772