7270.T
Subaru Corporation
06:30:00
2440.5 ¥
0.0000 (%0.00)
Previous Close: 2577
Day Low₺2436.5
Day High₺2524
7270.T: Subaru Corporation Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,024.2672
CLOSE 4,021.2915
Low
LOW 3,400
High
HIGH 5,016
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 4,900 | 5,006 | 4,893 | 4,991 |
| 01/05/2017 | 5,000 | 5,016 | 4,938 | 4,966 |
| 01/06/2017 | 4,877 | 4,955 | 4,870 | 4,934 |
| 01/10/2017 | 4,914 | 4,927 | 4,843 | 4,858 |
| 01/11/2017 | 4,888 | 4,908 | 4,835 | 4,874 |
| 01/12/2017 | 4,835 | 4,865 | 4,780 | 4,803 |
| 01/13/2017 | 4,832 | 4,841 | 4,798 | 4,838 |
| 01/16/2017 | 4,815 | 4,820 | 4,754 | 4,779 |
| 01/17/2017 | 4,765 | 4,774 | 4,669 | 4,670 |
| 01/18/2017 | 4,568 | 4,763 | 4,562 | 4,755 |
| 01/19/2017 | 4,865 | 4,876 | 4,791 | 4,825 |
| 01/20/2017 | 4,825 | 4,856 | 4,804 | 4,817 |
| 01/23/2017 | 4,748 | 4,784 | 4,720 | 4,750 |
| 01/24/2017 | 4,680 | 4,713 | 4,656 | 4,679 |
| 01/25/2017 | 4,739 | 4,777 | 4,681 | 4,730 |
| 01/26/2017 | 4,787 | 4,796 | 4,739 | 4,757 |
| 01/27/2017 | 4,810 | 4,823 | 4,756 | 4,818 |
| 01/30/2017 | 4,750 | 4,777 | 4,718 | 4,730 |
| 01/31/2017 | 4,600 | 4,614 | 4,540 | 4,540 |
| 02/01/2017 | 4,450 | 4,517 | 4,428 | 4,470 |
| 02/02/2017 | 4,452 | 4,457 | 4,354 | 4,370 |
| 02/03/2017 | 4,352 | 4,403 | 4,308 | 4,348 |
| 02/06/2017 | 4,356 | 4,379 | 4,297 | 4,333 |
| 02/07/2017 | 4,297 | 4,345 | 4,273 | 4,329 |
| 02/08/2017 | 4,399 | 4,416 | 4,323 | 4,392 |
| 02/09/2017 | 4,340 | 4,346 | 4,204 | 4,229 |
| 02/10/2017 | 4,355 | 4,433 | 4,322 | 4,409 |
| 02/13/2017 | 4,549 | 4,549 | 4,438 | 4,454 |
| 02/14/2017 | 4,454 | 4,464 | 4,350 | 4,355 |
| 02/15/2017 | 4,400 | 4,410 | 4,362 | 4,383 |
| 02/16/2017 | 4,365 | 4,375 | 4,302 | 4,344 |
| 02/17/2017 | 4,300 | 4,301 | 4,261 | 4,275 |
| 02/20/2017 | 4,253 | 4,291 | 4,224 | 4,282 |
| 02/21/2017 | 4,267 | 4,329 | 4,262 | 4,322 |
| 02/22/2017 | 4,350 | 4,355 | 4,267 | 4,290 |
| 02/23/2017 | 4,300 | 4,302 | 4,253 | 4,292 |
| 02/24/2017 | 4,264 | 4,295 | 4,251 | 4,276 |
| 02/27/2017 | 4,249 | 4,263 | 4,218 | 4,229 |
| 02/28/2017 | 4,253 | 4,292 | 4,207 | 4,207 |
| 03/01/2017 | 4,247 | 4,356 | 4,226 | 4,345 |
| 03/02/2017 | 4,485 | 4,495 | 4,386 | 4,391 |
| 03/03/2017 | 4,420 | 4,429 | 4,387 | 4,408 |
| 03/06/2017 | 4,400 | 4,428 | 4,388 | 4,409 |
| 03/07/2017 | 4,410 | 4,420 | 4,367 | 4,373 |
| 03/08/2017 | 4,335 | 4,397 | 4,330 | 4,397 |
| 03/09/2017 | 4,432 | 4,433 | 4,344 | 4,355 |
| 03/10/2017 | 4,380 | 4,420 | 4,375 | 4,415 |
| 03/13/2017 | 4,485 | 4,485 | 4,437 | 4,453 |
| 03/14/2017 | 4,453 | 4,458 | 4,431 | 4,454 |
| 03/15/2017 | 4,421 | 4,455 | 4,401 | 4,435 |
| 03/16/2017 | 4,420 | 4,455 | 4,398 | 4,430 |
| 03/17/2017 | 4,378 | 4,379 | 4,324 | 4,349 |
| 03/21/2017 | 4,308 | 4,324 | 4,282 | 4,312 |
| 03/22/2017 | 4,183 | 4,188 | 4,120 | 4,120 |
| 03/23/2017 | 4,087 | 4,167 | 4,087 | 4,156 |
| 03/24/2017 | 4,129 | 4,190 | 4,121 | 4,181 |
| 03/27/2017 | 4,146 | 4,160 | 4,105 | 4,114 |
| 03/28/2017 | 4,134 | 4,209 | 4,129 | 4,205 |
| 03/29/2017 | 4,170 | 4,188 | 4,125 | 4,157 |
| 03/30/2017 | 4,125 | 4,162 | 4,107 | 4,140 |
| 03/31/2017 | 4,171 | 4,172 | 4,083 | 4,083 |
| 04/03/2017 | 4,105 | 4,115 | 4,052 | 4,078 |
| 04/04/2017 | 4,055 | 4,055 | 3,982 | 4,013 |
| 04/05/2017 | 4,035 | 4,035 | 3,924 | 3,967 |
| 04/06/2017 | 3,926 | 3,942 | 3,855 | 3,864 |
| 04/07/2017 | 3,913 | 3,990 | 3,887 | 3,941 |
| 04/10/2017 | 4,010 | 4,074 | 4,008 | 4,026 |
| 04/11/2017 | 3,995 | 4,083 | 3,991 | 4,080 |
| 04/12/2017 | 4,010 | 4,013 | 3,912 | 3,924 |
| 04/13/2017 | 3,881 | 3,927 | 3,843 | 3,914 |
| 04/14/2017 | 3,966 | 3,968 | 3,883 | 3,921 |
| 04/17/2017 | 3,881 | 3,910 | 3,857 | 3,903 |
| 04/18/2017 | 3,973 | 4,006 | 3,937 | 3,945 |
| 04/19/2017 | 3,943 | 3,968 | 3,897 | 3,919 |
| 04/20/2017 | 3,933 | 4,065 | 3,926 | 4,010 |
| 04/21/2017 | 4,127 | 4,127 | 4,078 | 4,102 |
| 04/24/2017 | 4,198 | 4,211 | 4,131 | 4,140 |
| 04/25/2017 | 4,100 | 4,167 | 4,067 | 4,134 |
| 04/26/2017 | 4,203 | 4,271 | 4,187 | 4,264 |
| 04/27/2017 | 4,245 | 4,285 | 4,241 | 4,279 |
| 04/28/2017 | 4,262 | 4,262 | 4,183 | 4,212 |
| 05/01/2017 | 4,204 | 4,247 | 4,193 | 4,240 |
| 05/02/2017 | 4,237 | 4,297 | 4,235 | 4,283 |
| 05/08/2017 | 4,213 | 4,275 | 4,192 | 4,256 |
| 05/09/2017 | 4,196 | 4,220 | 4,038 | 4,099 |
| 05/10/2017 | 3,961 | 4,000 | 3,935 | 3,982 |
| 05/11/2017 | 3,975 | 4,004 | 3,926 | 3,995 |
| 05/12/2017 | 3,940 | 3,984 | 3,931 | 3,945 |
| 05/15/2017 | 3,900 | 3,900 | 3,857 | 3,860 |
| 05/16/2017 | 3,890 | 3,937 | 3,876 | 3,922 |
| 05/17/2017 | 3,878 | 3,883 | 3,842 | 3,881 |
| 05/18/2017 | 3,812 | 3,819 | 3,786 | 3,800 |
| 05/19/2017 | 3,812 | 3,823 | 3,790 | 3,812 |
| 05/22/2017 | 3,836 | 3,849 | 3,805 | 3,812 |
| 05/23/2017 | 3,802 | 3,804 | 3,761 | 3,768 |
| 05/24/2017 | 3,800 | 3,813 | 3,779 | 3,801 |
| 05/25/2017 | 3,793 | 3,848 | 3,781 | 3,814 |
| 05/26/2017 | 3,814 | 3,814 | 3,780 | 3,783 |
| 05/29/2017 | 3,770 | 3,790 | 3,764 | 3,767 |
| 05/30/2017 | 3,771 | 3,785 | 3,757 | 3,782 |
| 05/31/2017 | 3,755 | 3,766 | 3,743 | 3,745 |
| 06/01/2017 | 3,741 | 3,789 | 3,738 | 3,770 |
| 06/02/2017 | 3,809 | 3,925 | 3,803 | 3,917 |
| 06/05/2017 | 3,820 | 3,849 | 3,790 | 3,802 |
| 06/06/2017 | 3,786 | 3,817 | 3,780 | 3,782 |
| 06/07/2017 | 3,781 | 3,803 | 3,751 | 3,791 |
| 06/08/2017 | 3,790 | 3,794 | 3,752 | 3,753 |
| 06/09/2017 | 3,745 | 3,759 | 3,720 | 3,737 |
| 06/12/2017 | 3,724 | 3,737 | 3,701 | 3,713 |
| 06/13/2017 | 3,702 | 3,753 | 3,692 | 3,711 |
| 06/14/2017 | 3,721 | 3,744 | 3,709 | 3,716 |
| 06/15/2017 | 3,700 | 3,724 | 3,683 | 3,694 |
| 06/16/2017 | 3,719 | 3,725 | 3,685 | 3,717 |
| 06/19/2017 | 3,700 | 3,703 | 3,671 | 3,690 |
| 06/20/2017 | 3,721 | 3,752 | 3,705 | 3,705 |
| 06/21/2017 | 3,703 | 3,711 | 3,687 | 3,696 |
| 06/22/2017 | 3,686 | 3,689 | 3,655 | 3,672 |
| 06/23/2017 | 3,656 | 3,661 | 3,632 | 3,648 |
| 06/26/2017 | 3,651 | 3,688 | 3,650 | 3,665 |
| 06/27/2017 | 3,675 | 3,694 | 3,660 | 3,672 |
| 06/28/2017 | 3,691 | 3,737 | 3,689 | 3,728 |
| 06/29/2017 | 3,768 | 3,830 | 3,767 | 3,799 |
| 06/30/2017 | 3,770 | 3,799 | 3,766 | 3,786 |
| 07/03/2017 | 3,820 | 3,859 | 3,809 | 3,849 |
| 07/04/2017 | 3,964 | 4,005 | 3,921 | 3,946 |
| 07/05/2017 | 4,030 | 4,092 | 4,023 | 4,092 |
| 07/06/2017 | 4,075 | 4,098 | 4,046 | 4,069 |
| 07/07/2017 | 4,017 | 4,095 | 4,002 | 4,086 |
| 07/10/2017 | 4,118 | 4,147 | 4,103 | 4,118 |
| 07/11/2017 | 4,110 | 4,146 | 4,094 | 4,144 |
| 07/12/2017 | 4,145 | 4,173 | 4,140 | 4,167 |
| 07/13/2017 | 4,158 | 4,172 | 4,108 | 4,124 |
| 07/14/2017 | 4,121 | 4,156 | 4,118 | 4,141 |
| 07/18/2017 | 4,055 | 4,069 | 4,026 | 4,063 |
| 07/19/2017 | 4,006 | 4,053 | 3,975 | 4,046 |
| 07/20/2017 | 4,036 | 4,060 | 4,015 | 4,044 |
| 07/21/2017 | 4,015 | 4,027 | 4,002 | 4,019 |
| 07/24/2017 | 3,972 | 4,016 | 3,954 | 4,006 |
| 07/25/2017 | 4,011 | 4,039 | 3,995 | 3,996 |
| 07/26/2017 | 4,070 | 4,078 | 4,037 | 4,045 |
| 07/27/2017 | 4,044 | 4,057 | 4,018 | 4,044 |
| 07/28/2017 | 4,037 | 4,049 | 4,013 | 4,026 |
| 07/31/2017 | 3,999 | 4,040 | 3,968 | 3,994 |
| 08/01/2017 | 3,992 | 4,025 | 3,972 | 4,016 |
| 08/02/2017 | 4,010 | 4,043 | 3,990 | 3,996 |
| 08/03/2017 | 3,995 | 4,039 | 3,908 | 3,930 |
| 08/04/2017 | 3,897 | 3,939 | 3,882 | 3,920 |
| 08/07/2017 | 3,970 | 4,002 | 3,966 | 3,979 |
| 08/08/2017 | 3,983 | 3,998 | 3,976 | 3,990 |
| 08/09/2017 | 3,976 | 3,982 | 3,910 | 3,941 |
| 08/10/2017 | 3,940 | 3,956 | 3,925 | 3,951 |
| 08/14/2017 | 3,900 | 3,927 | 3,893 | 3,906 |
| 08/15/2017 | 3,930 | 3,978 | 3,923 | 3,952 |
| 08/16/2017 | 3,962 | 3,989 | 3,947 | 3,985 |
| 08/17/2017 | 3,960 | 3,963 | 3,910 | 3,936 |
| 08/18/2017 | 3,880 | 3,892 | 3,856 | 3,891 |
| 08/21/2017 | 3,889 | 3,890 | 3,849 | 3,859 |
| 08/22/2017 | 3,851 | 3,882 | 3,842 | 3,878 |
| 08/23/2017 | 3,910 | 3,916 | 3,877 | 3,887 |
| 08/24/2017 | 3,871 | 3,904 | 3,864 | 3,884 |
| 08/25/2017 | 3,893 | 3,926 | 3,889 | 3,911 |
| 08/28/2017 | 3,908 | 3,915 | 3,816 | 3,828 |
| 08/29/2017 | 3,805 | 3,845 | 3,800 | 3,833 |
| 08/30/2017 | 3,864 | 3,864 | 3,825 | 3,832 |
| 08/31/2017 | 3,869 | 3,896 | 3,856 | 3,856 |
| 09/01/2017 | 3,858 | 3,859 | 3,806 | 3,838 |
| 09/04/2017 | 3,838 | 3,895 | 3,833 | 3,845 |
| 09/05/2017 | 3,843 | 3,863 | 3,830 | 3,838 |
| 09/06/2017 | 3,803 | 3,813 | 3,777 | 3,804 |
| 09/07/2017 | 3,819 | 3,848 | 3,803 | 3,842 |
| 09/08/2017 | 3,800 | 3,848 | 3,799 | 3,812 |
| 09/11/2017 | 3,849 | 3,891 | 3,842 | 3,864 |
| 09/12/2017 | 3,897 | 3,903 | 3,871 | 3,878 |
| 09/13/2017 | 3,910 | 3,927 | 3,890 | 3,894 |
| 09/14/2017 | 3,898 | 3,900 | 3,855 | 3,865 |
| 09/15/2017 | 3,856 | 3,875 | 3,844 | 3,866 |
| 09/19/2017 | 3,906 | 3,994 | 3,897 | 3,980 |
| 09/20/2017 | 3,984 | 4,031 | 3,978 | 4,012 |
| 09/21/2017 | 4,060 | 4,097 | 4,047 | 4,053 |
| 09/22/2017 | 4,064 | 4,074 | 4,021 | 4,039 |
| 09/25/2017 | 4,069 | 4,080 | 4,049 | 4,062 |
| 09/26/2017 | 4,058 | 4,079 | 4,053 | 4,070 |
| 09/27/2017 | 4,025 | 4,066 | 4,014 | 4,065 |
| 09/28/2017 | 4,100 | 4,107 | 4,042 | 4,083 |
| 09/29/2017 | 4,062 | 4,070 | 4,027 | 4,060 |
| 10/02/2017 | 4,066 | 4,072 | 4,031 | 4,070 |
| 10/03/2017 | 4,088 | 4,114 | 4,079 | 4,104 |
| 10/04/2017 | 4,085 | 4,100 | 3,999 | 4,007 |
| 10/05/2017 | 4,006 | 4,011 | 3,972 | 3,985 |
| 10/06/2017 | 3,998 | 4,018 | 3,989 | 4,005 |
| 10/10/2017 | 3,984 | 3,984 | 3,939 | 3,972 |
| 10/11/2017 | 3,941 | 3,945 | 3,912 | 3,933 |
| 10/12/2017 | 3,970 | 3,991 | 3,923 | 3,952 |
| 10/13/2017 | 3,921 | 3,965 | 3,915 | 3,961 |
| 10/16/2017 | 3,966 | 3,995 | 3,961 | 3,963 |
| 10/17/2017 | 3,994 | 4,002 | 3,968 | 3,981 |
| 10/18/2017 | 3,990 | 3,995 | 3,966 | 3,987 |
| 10/19/2017 | 4,001 | 4,023 | 3,980 | 3,984 |
| 10/20/2017 | 3,954 | 3,986 | 3,931 | 3,975 |
| 10/23/2017 | 3,998 | 4,004 | 3,970 | 3,980 |
| 10/24/2017 | 3,988 | 4,043 | 3,977 | 4,040 |
| 10/25/2017 | 4,069 | 4,077 | 4,028 | 4,039 |
| 10/26/2017 | 4,045 | 4,078 | 4,043 | 4,075 |
| 10/27/2017 | 3,973 | 4,009 | 3,939 | 3,969 |
| 10/30/2017 | 3,965 | 4,014 | 3,959 | 4,006 |
| 10/31/2017 | 3,969 | 3,985 | 3,886 | 3,888 |
| 11/01/2017 | 3,899 | 3,931 | 3,898 | 3,929 |
| 11/02/2017 | 3,888 | 3,923 | 3,866 | 3,917 |
| 11/06/2017 | 3,950 | 4,012 | 3,755 | 3,811 |
| 11/07/2017 | 3,789 | 3,814 | 3,757 | 3,778 |
| 11/08/2017 | 3,758 | 3,760 | 3,701 | 3,702 |
| 11/09/2017 | 3,735 | 3,764 | 3,678 | 3,710 |
| 11/10/2017 | 3,675 | 3,705 | 3,651 | 3,661 |
| 11/13/2017 | 3,657 | 3,666 | 3,632 | 3,632 |
| 11/14/2017 | 3,632 | 3,646 | 3,615 | 3,635 |
| 11/15/2017 | 3,620 | 3,620 | 3,568 | 3,594 |
| 11/16/2017 | 3,577 | 3,637 | 3,576 | 3,622 |
| 11/17/2017 | 3,657 | 3,658 | 3,606 | 3,611 |
| 11/20/2017 | 3,592 | 3,599 | 3,562 | 3,567 |
| 11/21/2017 | 3,600 | 3,655 | 3,594 | 3,629 |
| 11/22/2017 | 3,680 | 3,716 | 3,659 | 3,670 |
| 11/24/2017 | 3,634 | 3,659 | 3,611 | 3,646 |
| 11/27/2017 | 3,667 | 3,675 | 3,633 | 3,634 |
| 11/28/2017 | 3,610 | 3,635 | 3,607 | 3,618 |
| 11/29/2017 | 3,660 | 3,682 | 3,638 | 3,665 |
| 11/30/2017 | 3,686 | 3,696 | 3,666 | 3,669 |
| 12/01/2017 | 3,681 | 3,705 | 3,667 | 3,692 |
| 12/04/2017 | 3,700 | 3,700 | 3,659 | 3,661 |
| 12/05/2017 | 3,650 | 3,660 | 3,632 | 3,636 |
| 12/06/2017 | 3,624 | 3,629 | 3,591 | 3,609 |
| 12/07/2017 | 3,627 | 3,655 | 3,615 | 3,645 |
| 12/08/2017 | 3,645 | 3,670 | 3,639 | 3,665 |
| 12/11/2017 | 3,671 | 3,705 | 3,666 | 3,703 |
| 12/12/2017 | 3,705 | 3,735 | 3,693 | 3,701 |
| 12/13/2017 | 3,715 | 3,728 | 3,687 | 3,709 |
| 12/14/2017 | 3,700 | 3,715 | 3,691 | 3,711 |
| 12/15/2017 | 3,705 | 3,706 | 3,657 | 3,672 |
| 12/18/2017 | 3,705 | 3,722 | 3,694 | 3,712 |
| 12/19/2017 | 3,720 | 3,753 | 3,715 | 3,742 |
| 12/20/2017 | 3,616 | 3,617 | 3,424 | 3,478 |
| 12/21/2017 | 3,432 | 3,524 | 3,400 | 3,508 |
| 12/22/2017 | 3,514 | 3,538 | 3,484 | 3,538 |
| 12/25/2017 | 3,549 | 3,554 | 3,522 | 3,530 |
| 12/26/2017 | 3,530 | 3,563 | 3,528 | 3,550 |
| 12/27/2017 | 3,550 | 3,597 | 3,539 | 3,585 |
| 12/28/2017 | 3,584 | 3,596 | 3,561 | 3,571 |
| 12/29/2017 | 3,576 | 3,599 | 3,569 | 3,583 |