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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,303.2571
CLOSE 3,301.5857

Low

LOW 2,208.5

High

HIGH 3,857
DATEOPENHIGHLOWCLOSE
01/04/20183,6123,6203,5953,613
01/05/20183,6273,7053,6133,690
01/09/20183,7003,7183,6703,679
01/10/20183,6933,7093,6873,690
01/11/20183,6703,7123,6673,712
01/12/20183,7153,7233,6863,692
01/15/20183,7213,7323,7043,710
01/16/20183,7223,8123,7193,807
01/17/20183,7713,7953,7393,791
01/18/20183,8403,8423,7613,767
01/19/20183,7783,7873,7273,751
01/22/20183,7753,8003,7613,775
01/23/20183,7923,8093,7813,794
01/24/20183,7803,7803,7303,737
01/25/20183,7003,7013,6613,681
01/26/20183,7003,7353,6793,681
01/29/20183,6823,7003,6633,665
01/30/20183,6773,6793,6343,649
01/31/20183,6513,6703,6173,618
02/01/20183,6513,6633,6283,655
02/02/20183,6503,6653,6263,648
02/05/20183,6033,6523,5963,635
02/06/20183,5243,5843,5023,580
02/07/20183,6233,6873,6143,615
02/08/20183,6403,7243,6343,720
02/09/20183,6003,7813,5953,781
02/13/20183,7993,8573,7393,748
02/14/20183,7353,7513,6413,683
02/15/20183,7163,7363,6883,699
02/16/20183,6823,7183,6683,684
02/19/20183,7133,7723,7063,768
02/20/20183,7443,7543,7083,738
02/21/20183,7203,7323,6963,729
02/22/20183,6963,6993,6563,687
02/23/20183,7053,7613,7043,755
02/26/20183,7783,8123,7733,778
02/27/20183,7993,8353,7943,819
02/28/20183,8373,8433,7803,780
03/01/20183,7413,7583,6983,727
03/02/20183,6753,6873,6143,648
03/05/20183,6253,6313,5853,606
03/06/20183,6503,6753,6183,618
03/07/20183,6003,6413,5783,607
03/08/20183,6463,6483,6133,618
03/09/20183,6453,6913,6223,636
03/12/20183,6683,6983,6453,665
03/13/20183,6313,6653,6093,663
03/14/20183,6373,6593,6233,646
03/15/20183,6383,6873,6243,676
03/16/20183,6773,6783,6153,624
03/19/20183,6143,6253,5963,605
03/20/20183,6003,6323,5923,616
03/22/20183,5923,6203,5623,619
03/23/20183,5633,5663,4673,477
03/26/20183,4533,4823,4293,482
03/27/20183,5043,5623,5023,562
03/28/20183,4153,4753,4143,475
03/29/20183,5013,5133,4563,489
03/30/20183,5013,5133,4693,487
04/02/20183,4713,5523,4713,519
04/03/20183,4913,5333,4693,514
04/04/20183,5693,6033,5663,576
04/05/20183,6013,6053,5493,593
04/06/20183,5903,6303,5883,590
04/09/20183,5693,5883,5553,571
04/10/20183,5583,6113,5303,593
04/11/20183,6263,6293,5873,592
04/12/20183,5753,5753,5313,536
04/13/20183,5473,5903,5443,576
04/16/20183,5633,5843,5513,577
04/17/20183,5893,6123,5813,599
04/18/20183,5833,6123,5663,605
04/19/20183,5353,5483,4953,524
04/20/20183,5403,5403,4983,514
04/23/20183,5193,5533,5183,542
04/24/20183,5623,6203,5613,616
04/25/20183,5893,6183,5853,616
04/26/20183,6243,6793,6223,663
04/27/20183,6863,7043,6473,679
05/01/20183,7103,7293,6853,722
05/02/20183,7223,7363,6953,717
05/07/20183,7213,7263,6673,684
05/08/20183,6863,6983,6663,676
05/09/20183,6673,6813,6423,662
05/10/20183,6803,7133,6803,692
05/11/20183,6743,7153,5433,607
05/14/20183,5403,5763,5013,568
05/15/20183,5953,5953,5463,550
05/16/20183,5703,5863,5373,559
05/17/20183,5683,5813,5533,555
05/18/20183,5563,5703,5423,564
05/21/20183,5643,5813,5593,559
05/22/20183,5793,6113,5643,580
05/23/20183,5813,6453,5813,583
05/24/20183,5393,5483,4633,494
05/25/20183,4903,4903,4453,457
05/28/20183,4703,4733,4393,449
05/29/20183,4433,4593,4263,451
05/30/20183,4013,4153,3833,406
05/31/20183,4053,4093,3273,330
06/01/20183,3313,3883,3213,365
06/04/20183,3633,4493,3543,444
06/05/20183,4653,4823,4123,437
06/06/20183,4103,4483,3703,389
06/07/20183,4103,4803,4073,466
06/08/20183,4313,4493,4153,420
06/11/20183,4013,4273,3863,403
06/12/20183,4403,4553,3963,405
06/13/20183,4083,4343,4073,421
06/14/20183,4003,4203,3873,396
06/15/20183,3883,3993,3723,389
06/18/20183,3743,3763,3303,338
06/19/20183,3353,3823,3343,341
06/20/20183,3303,3493,3073,341
06/21/20183,3363,3763,3213,349
06/22/20183,3003,3003,2493,280
06/25/20183,2503,2523,1733,184
06/26/20183,1893,2443,1723,201
06/27/20183,2013,2113,1733,207
06/28/20183,2213,2623,2133,233
06/29/20183,2283,2313,1943,225
07/02/20183,2033,2143,1653,169
07/03/20183,1713,1743,1163,132
07/04/20183,1003,1283,0823,117
07/05/20183,1293,1733,1253,135
07/06/20183,1443,2053,1393,173
07/09/20183,1893,2133,1813,197
07/10/20183,2173,2423,1103,168
07/11/20183,1253,1373,0643,117
07/12/20183,1253,1263,0973,120
07/13/20183,1033,1333,0973,125
07/17/20183,1423,2013,1373,179
07/18/20183,2263,2333,2103,218
07/19/20183,2243,2243,1813,201
07/20/20183,2103,2313,1923,202
07/23/20183,1703,1893,1633,183
07/24/20183,2053,2163,1913,204
07/25/20183,2093,2423,1993,215
07/26/20183,2443,2503,2153,231
07/27/20183,2253,2483,2153,242
07/30/20183,2583,2723,2493,255
07/31/20183,2743,2823,2513,254
08/01/20183,2783,2953,2573,283
08/02/20183,2833,2903,2393,253
08/03/20183,2573,2743,2403,266
08/06/20183,2703,2853,1613,232
08/07/20183,2923,3683,2793,342
08/08/20183,3423,3453,2963,321
08/09/20183,3423,3493,3233,337
08/10/20183,3503,3513,3123,319
08/13/20183,2953,2973,2443,260
08/14/20183,2823,2983,2473,291
08/15/20183,3123,3393,2903,303
08/16/20183,2843,3173,2613,306
08/17/20183,3343,3503,3273,343
08/20/20183,3403,3423,2923,338
08/21/20183,3333,3403,2983,309
08/22/20183,3503,3803,3313,376
08/23/20183,3693,3743,3203,338
08/24/20183,3443,3533,3093,320
08/27/20183,3303,3323,3073,320
08/28/20183,3753,3873,3423,347
08/29/20183,3333,3503,3243,340
08/30/20183,3233,3303,2903,312
08/31/20183,2873,3193,2783,301
09/03/20183,2863,2903,2583,265
09/04/20183,2553,2593,2013,217
09/05/20183,2003,2113,1613,171
09/06/20183,1733,2023,1643,166
09/07/20183,1223,1253,0713,089
09/10/20183,0753,0893,0663,073
09/11/20183,0753,0833,0473,061
09/12/20183,0603,0823,0483,059
09/13/20183,0733,1133,0663,103
09/14/20183,1503,1653,1293,165
09/18/20183,1683,2433,1613,231
09/19/20183,2673,3053,2623,269
09/20/20183,3113,3323,3013,308
09/21/20183,3403,3703,3333,370
09/25/20183,3723,4003,3503,400
09/26/20183,3313,3613,2853,316
09/27/20183,4003,4643,3823,403
09/28/20183,4693,4983,4403,480
10/01/20183,4103,4153,3523,407
10/02/20183,4353,4733,4103,418
10/03/20183,4013,4273,3773,404
10/04/20183,4583,4873,4503,474
10/05/20183,4503,4853,4413,454
10/09/20183,4003,4173,3513,372
10/10/20183,3423,3703,3333,338
10/11/20183,1983,2793,1913,240
10/12/20183,2053,2843,2053,266
10/15/20183,2193,2473,2043,226
10/16/20183,2343,2863,2323,280
10/17/20183,3343,3433,2923,326
10/18/20183,3403,3423,3013,303
10/19/20183,2603,2983,2513,291
10/22/20183,2733,3163,2623,295
10/23/20183,2623,2653,2323,235
10/24/20183,0253,0733,0083,008
10/25/20182,941.53,0272,9172,990
10/26/20183,0033,0372,9853,014
10/29/20183,0063,0382,9973,006
10/30/20183,0243,0413,0083,012
10/31/20183,0263,0563,0153,053
11/01/20183,0453,0753,0323,050
11/02/20183,0003,0522,977.53,048
11/05/20182,9502,9702,873.52,895.5
11/06/20182,872.53,0212,8652,947
11/07/20182,9252,940.52,8782,886
11/08/20182,9092,9092,8252,829.5
11/09/20182,817.52,817.52,710.52,718.5
11/12/20182,6902,6942,636.52,674.5
11/13/20182,624.52,6282,5832,602
11/14/20182,6292,7082,6292,674.5
11/15/20182,6442,661.52,6122,630.5
11/16/20182,6152,629.52,524.52,532.5
11/19/20182,5152,565.52,5102,526.5
11/20/20182,5002,5522,4952,551
11/21/20182,521.52,586.52,512.52,581.5
11/22/20182,6212,625.52,571.52,611
11/26/20182,6292,6542,606.52,620
11/27/20182,6302,630.52,580.52,603.5
11/28/20182,6032,6152,5442,573
11/29/20182,5772,5882,563.52,575
11/30/20182,5652,5802,518.52,523
12/03/20182,568.52,626.52,545.52,607
12/04/20182,6022,6242,5542,555.5
12/05/20182,5152,5392,4812,532
12/06/20182,524.52,558.52,4972,505
12/07/20182,548.52,5532,512.52,527
12/10/20182,5002,504.52,445.52,462
12/11/20182,4522,455.52,4012,402
12/12/20182,4502,509.52,4432,485
12/13/20182,5102,5432,4882,530
12/14/20182,5032,5142,4772,480.5
12/17/20182,4652,493.52,4482,465.5
12/18/20182,4652,4902,4552,457.5
12/19/20182,460.52,4832,4412,458
12/20/20182,415.52,4352,3612,371
12/21/20182,4092,415.52,3512,366
12/25/20182,3162,3162,208.52,210.5
12/26/20182,241.52,2942,2312,272.5
12/27/20182,372.52,3982,339.52,392.5
12/28/20182,3692,391.52,3352,360