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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,754.2552
CLOSE 2,755.2676

Low

LOW 2,227

High

HIGH 3,184
DATEOPENHIGHLOWCLOSE
01/04/20192,2772,295.52,2272,242.5
01/07/20192,326.52,340.52,2932,327
01/08/20192,3462,3742,334.52,355.5
01/09/20192,3802,403.52,3632,398
01/10/20192,361.52,3992,351.52,390.5
01/11/20192,3912,4292,390.52,419
01/15/20192,406.52,4472,3842,446.5
01/16/20192,469.52,502.52,4482,497
01/17/20192,5152,5422,494.52,506.5
01/18/20192,520.52,542.52,508.52,535
01/21/20192,5752,5802,522.52,566
01/22/20192,5802,5852,5462,557.5
01/23/20192,4802,4942,3842,469.5
01/24/20192,4452,4982,444.52,487
01/25/20192,4812,525.52,4802,503.5
01/28/20192,5102,5392,4972,502.5
01/29/20192,552.52,5682,497.52,530
01/30/20192,536.52,553.52,4952,511
01/31/20192,5502,5762,525.52,552
02/01/20192,542.52,561.52,524.52,535
02/04/20192,5472,5572,5362,552.5
02/05/20192,550.52,555.52,5352,540
02/06/20192,5502,5632,536.52,544.5
02/07/20192,5532,7012,4762,697.5
02/08/20192,6902,7352,6292,655
02/12/20192,7082,809.52,698.52,809.5
02/13/20192,7952,817.52,7672,807
02/14/20192,8072,812.52,7782,779
02/15/20192,7512,7992,736.52,793.5
02/18/20192,8352,8532,820.52,853
02/19/20192,826.52,868.52,817.52,865
02/20/20192,8662,877.52,812.52,823
02/21/20192,8022,833.52,8012,819.5
02/22/20192,8142,8282,7992,822.5
02/25/20192,843.52,859.52,8292,844
02/26/20192,8482,866.52,8382,842
02/27/20192,8502,8692,842.52,846
02/28/20192,8302,838.52,8142,826.5
03/01/20192,790.52,832.52,7862,830
03/04/20192,849.52,864.52,8302,863
03/05/20192,831.52,847.52,804.52,804.5
03/06/20192,767.52,770.52,7362,761
03/07/20192,7182,734.52,6922,692.5
03/08/20192,669.52,6872,6152,618.5
03/11/20192,623.52,675.52,6162,658.5
03/12/20192,6612,707.52,6492,666.5
03/13/20192,657.52,668.52,611.52,628
03/14/20192,676.52,6932,643.52,663
03/15/20192,675.52,707.52,6712,686
03/18/20192,728.52,732.52,699.52,716
03/19/20192,700.52,7202,6992,708
03/20/20192,709.52,725.52,703.52,712
03/22/20192,741.52,7422,7002,736
03/25/20192,6902,6942,6382,680
03/26/20192,7172,781.52,709.52,781.5
03/27/20192,7152,7352,6752,682
03/28/20192,6322,640.52,561.52,593
03/29/20192,5752,585.52,5172,522.5
04/01/20192,572.52,6072,558.52,586.5
04/02/20192,6012,6282,594.52,621.5
04/03/20192,635.52,6692,619.52,664.5
04/04/20192,699.52,7122,6802,696.5
04/05/20192,7052,772.52,7032,759
04/08/20192,7682,780.52,733.52,748
04/09/20192,7232,7572,7162,752.5
04/10/20192,724.52,737.52,7152,735.5
04/11/20192,730.52,782.52,720.52,777.5
04/12/20192,799.52,8072,752.52,766.5
04/15/20192,8002,8002,763.52,763.5
04/16/20192,7462,8032,7362,798.5
04/17/20192,796.52,8452,7922,842.5
04/18/20192,8552,8902,8502,857
04/19/20192,854.52,8652,809.52,818.5
04/22/20192,828.52,8362,793.52,795
04/23/20192,7882,796.52,757.52,772
04/24/20192,7782,783.52,724.52,732.5
04/25/20192,738.52,7602,7242,748.5
04/26/20192,722.52,7282,7012,720.5
05/07/20192,670.52,674.52,623.52,630.5
05/08/20192,620.52,6242,5802,599
05/09/20192,566.52,571.52,516.52,520
05/10/20192,5422,5872,436.52,453
05/13/20192,5212,5782,493.52,565
05/14/20192,4772,5122,4682,506
05/15/20192,5272,577.52,5042,574.5
05/16/20192,601.52,6222,551.52,565.5
05/17/20192,589.52,594.52,523.52,584.5
05/20/20192,5692,5892,537.52,576.5
05/21/20192,5702,593.52,5462,585
05/22/20192,609.52,633.52,5922,607
05/23/20192,5762,5872,5562,573
05/24/20192,5672,583.52,5492,581.5
05/27/20192,5832,640.52,576.52,633
05/28/20192,6252,680.52,618.52,670.5
05/29/20192,6512,6612,6102,617.5
05/30/20192,5812,609.52,559.52,590.5
05/31/20192,552.52,5632,5212,522
06/03/20192,4722,544.52,4682,539
06/04/20192,5462,6302,542.52,628
06/05/20192,6672,6672,589.52,592
06/06/20192,593.52,632.52,5642,608.5
06/07/20192,604.52,630.52,5892,608.5
06/10/20192,6502,6622,611.52,622.5
06/11/20192,618.52,647.52,6102,640
06/12/20192,6262,6392,601.52,601.5
06/13/20192,584.52,6162,5472,559.5
06/14/20192,5532,5802,5492,562.5
06/17/20192,560.52,5742,543.52,568.5
06/18/20192,5622,5872,5412,545.5
06/19/20192,584.52,6082,560.52,586
06/20/20192,6132,6132,545.52,569
06/21/20192,5412,550.52,480.52,494.5
06/24/20192,501.52,534.52,487.52,532.5
06/25/20192,514.52,530.52,495.52,516
06/26/20192,5132,522.52,496.52,508
06/27/20192,521.52,6222,5202,620.5
06/28/20192,6012,6192,5862,619
07/01/20192,6752,733.52,657.52,733.5
07/02/20192,7492,7522,7152,725.5
07/03/20192,7162,7342,6992,729
07/04/20192,747.52,7642,723.52,759
07/05/20192,7732,817.52,762.52,816
07/08/20192,8382,8492,8132,816
07/09/20192,8502,8582,787.52,789
07/10/20192,767.52,7792,7502,766.5
07/11/20192,7452,7612,7142,747
07/12/20192,7732,773.52,738.52,752.5
07/16/20192,7412,749.52,713.52,715.5
07/17/20192,6902,7292,662.52,680.5
07/18/20192,6552,677.52,614.52,625
07/19/20192,6242,6702,6062,668.5
07/22/20192,6742,6832,655.52,663.5
07/23/20192,6572,6872,6552,679.5
07/24/20192,713.52,714.52,6782,681
07/25/20192,7002,7002,6572,683.5
07/26/20192,6422,6552,6162,624.5
07/29/20192,611.52,6272,5782,582.5
07/30/20192,571.52,5982,570.52,577
07/31/20192,5552,570.52,5392,544.5
08/01/20192,533.52,5582,521.52,529
08/02/20192,500.52,5032,4552,458
08/05/20192,4502,584.52,411.52,553.5
08/06/20192,5452,775.52,5192,760
08/07/20192,7502,8382,7372,809
08/08/20192,8002,8492,7432,750
08/09/20192,781.52,8002,731.52,761
08/13/20192,781.52,7852,654.52,661.5
08/14/20192,731.52,759.52,6982,739.5
08/15/20192,6552,729.52,640.52,720
08/16/20192,704.52,711.52,672.52,707.5
08/19/20192,736.52,746.52,7022,716.5
08/20/20192,733.52,745.52,7032,725.5
08/21/20192,719.52,739.52,702.52,726
08/22/20192,724.52,761.52,7192,753.5
08/23/20192,7522,804.52,751.52,797
08/26/20192,721.52,7592,713.52,739
08/27/20192,8322,9122,826.52,874
08/28/20192,8692,891.52,848.52,868.5
08/29/20192,868.52,879.52,822.52,855
08/30/20192,872.52,873.52,843.52,846
09/02/20192,8402,8572,832.52,850
09/03/20192,8512,934.52,845.52,919
09/04/20192,889.52,8902,8492,869
09/05/20192,898.52,923.52,866.52,910.5
09/06/20192,9522,9802,930.52,935
09/09/20192,948.52,9802,917.52,946.5
09/10/20192,978.53,0192,9573,014
09/11/20193,0523,0823,0213,082
09/12/20193,1223,1343,0933,097
09/13/20193,0973,0973,0213,075
09/17/20193,0753,1393,0693,091
09/18/20193,0963,0973,0613,082
09/19/20193,0993,1103,0613,063
09/20/20193,0383,0593,0293,035
09/24/20193,0203,0522,9933,036
09/25/20193,0433,0613,0223,061
09/26/20193,1083,1383,1003,128
09/27/20193,0653,1843,0193,105
09/30/20193,0813,0983,0233,040
10/01/20193,0523,0522,991.52,997
10/02/20192,9152,958.52,9112,932
10/03/20192,8822,9142,868.52,883
10/04/20192,900.52,9232,878.52,901
10/07/20192,9282,9452,8902,895.5
10/08/20192,9162,9502,904.52,936
10/09/20192,9152,9272,891.52,923.5
10/10/20192,9212,9302,8782,930
10/11/20192,9632,987.52,9502,982.5
10/15/20193,0553,0673,0073,056
10/16/20193,1003,1103,0433,051
10/17/20193,0343,0443,0023,036
10/18/20193,0533,0763,0333,046
10/21/20193,0583,0673,0363,038
10/23/20193,0783,0803,0283,054
10/24/20193,0633,0803,0473,078
10/25/20193,0513,0573,0223,038
10/28/20193,0463,0553,0343,040
10/29/20193,0473,0953,0433,089
10/30/20193,0723,1143,0723,110
10/31/20193,1303,1433,0823,123
11/01/20193,0843,1243,0683,122
11/05/20193,1323,1583,1143,136
11/06/20193,1633,1672,995.53,116
11/07/20193,0743,0892,9913,083
11/08/20193,1073,1093,0073,023
11/11/20193,0123,0392,998.53,014
11/12/20193,0213,0443,0123,040
11/13/20193,0313,0703,0243,042
11/14/20193,0313,0452,9942,997.5
11/15/20192,9802,997.52,9632,990.5
11/18/20192,9622,9862,920.52,925
11/19/20192,9202,9382,890.52,915
11/20/20192,9002,958.52,9002,903
11/21/20192,9142,959.52,905.52,934
11/22/20192,9152,927.52,892.52,901
11/25/20192,913.52,9212,8922,910
11/26/20192,913.52,9312,902.52,908
11/27/20192,9002,9282,9002,915.5
11/28/20192,9202,9262,8922,906
11/29/20192,887.52,899.52,866.52,866.5
12/02/20192,869.52,8872,855.52,873.5
12/03/20192,844.52,865.52,8292,850
12/04/20192,839.52,8872,833.52,877
12/05/20192,8812,8852,8442,850.5
12/06/20192,8612,8632,805.52,810.5
12/09/20192,819.52,823.52,7892,822.5
12/10/20192,8102,834.52,797.52,809
12/11/20192,8202,825.52,8022,811.5
12/12/20192,8222,8512,7982,804.5
12/13/20192,8632,874.52,822.52,830.5
12/16/20192,8162,836.52,8032,821
12/17/20192,8212,829.52,7902,801.5
12/18/20192,8002,812.52,7822,784
12/19/20192,7902,811.52,772.52,811.5
12/20/20192,7962,8122,788.52,802.5
12/23/20192,8002,804.52,7482,748.5
12/24/20192,7552,7592,725.52,735
12/25/20192,7482,7482,704.52,705
12/26/20192,7002,7292,689.52,719.5
12/27/20192,7292,7392,715.52,715.5
12/30/20192,7102,724.52,6982,713.5