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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,265.2273
CLOSE 2,265.1508

Low

LOW 1,671.5

High

HIGH 2,945
DATEOPENHIGHLOWCLOSE
01/06/20202,7002,7002,655.52,666
01/07/20202,682.52,703.52,671.52,683.5
01/08/20202,6502,6662,6302,645.5
01/09/20202,6702,682.52,658.52,676.5
01/10/20202,6872,6962,675.52,688
01/14/20202,695.52,7032,6592,677
01/15/20202,6622,6762,6562,670
01/16/20202,6852,7552,6852,740.5
01/17/20202,7702,861.52,762.52,857.5
01/20/20202,8962,9002,8532,855.5
01/21/20202,848.52,887.52,8402,860.5
01/22/20202,8272,8682,8162,851.5
01/23/20202,8412,8502,8072,807
01/24/20202,7982,7982,755.52,766
01/27/20202,722.52,772.52,7162,765
01/28/20202,7502,791.52,738.52,775
01/29/20202,7502,7682,718.52,750
01/30/20202,7702,7702,735.52,763
01/31/20202,7442,773.52,738.52,760
02/03/20202,7232,760.52,7182,746
02/04/20202,7272,7302,6902,699.5
02/05/20202,7412,752.52,6802,688
02/06/20202,7382,811.52,7332,794.5
02/07/20202,844.52,877.52,821.52,841
02/10/20202,809.52,833.52,7862,828
02/12/20202,8272,840.52,799.52,840.5
02/13/20202,8612,869.52,842.52,856.5
02/14/20202,8422,8572,8202,857
02/17/20202,826.52,8612,812.52,853
02/18/20202,8532,8592,831.52,844
02/19/20202,844.52,8652,8382,855.5
02/20/20202,905.52,931.52,9032,922.5
02/21/20202,9222,9452,904.52,905.5
02/25/20202,8002,861.52,786.52,845
02/26/20202,8232,839.52,7972,820.5
02/27/20202,7802,7802,712.52,719.5
02/28/20202,6202,686.52,5892,619.5
03/02/20202,5552,661.52,543.52,623
03/03/20202,6552,663.52,578.52,580.5
03/04/20202,544.52,5632,510.52,518
03/05/20202,5462,561.52,5262,551.5
03/06/20202,5072,511.52,4212,432
03/09/20202,3002,353.52,232.52,266
03/10/20202,219.52,316.52,1602,301
03/11/20202,314.52,3382,238.52,240.5
03/12/20202,1702,2192,1202,154.5
03/13/20201,991.52,162.51,9742,074
03/16/20202,058.52,117.52,0202,025.5
03/17/20201,998.52,0491,9472,029
03/18/20202,0222,0701,994.52,000
03/19/20201,992.52,0331,9551,983
03/23/20201,9671,986.51,8761,924
03/24/20201,9432,0801,9332,077.5
03/25/20202,1602,266.52,145.52,251.5
03/26/20202,2192,2402,1752,205
03/27/20202,251.52,2862,2272,271.5
03/30/20202,1352,1802,0872,180
03/31/20202,1502,178.52,0652,073.5
04/01/20202,023.52,0801,9912,013.5
04/02/20201,9421,946.51,861.51,868.5
04/03/20201,8381,844.51,681.51,715
04/06/20201,7101,8411,671.51,803
04/07/20201,8801,8901,8001,874
04/08/20201,8961,923.51,822.51,915
04/09/20201,937.51,9901,934.51,986
04/10/20201,989.52,036.51,955.52,023.5
04/13/20202,024.52,055.51,9982,005.5
04/14/20201,9992,0641,986.52,057.5
04/15/20202,040.52,077.52,018.52,074
04/16/20202,0292,0421,995.52,018
04/17/20202,0802,1042,0422,088
04/20/20202,0752,101.52,061.52,075
04/21/20202,0602,077.52,043.52,060
04/22/20202,0102,0301,9651,968.5
04/23/20201,983.52,048.51,983.52,046.5
04/24/20202,0332,0421,9982,028
04/27/20202,043.52,0732,029.52,072.5
04/28/20202,0682,0972,0482,092
04/30/20202,1552,194.52,1262,175
05/01/20202,1282,1382,059.52,065
05/07/20202,055.52,064.52,0152,036
05/08/20202,0452,1152,0222,115
05/11/20202,1522,2352,1372,220.5
05/12/20202,2052,221.52,1852,191
05/13/20202,1292,1862,1202,160.5
05/14/20202,1212,137.52,081.52,081.5
05/15/20202,143.52,1662,105.52,121.5
05/18/20202,1212,2302,091.52,157.5
05/19/20202,2252,292.52,197.52,204
05/20/20202,208.52,208.52,1682,179
05/21/20202,1992,2062,1732,181
05/22/20202,2112,2152,1662,183
05/25/20202,2302,2482,209.52,244
05/26/20202,2702,3512,2652,331.5
05/27/20202,3682,3822,3122,351
05/28/20202,3952,459.52,3782,459
05/29/20202,380.52,4202,366.52,378.5
06/01/20202,3852,4252,3712,393
06/02/20202,4002,4462,3932,425
06/03/20202,5252,593.52,520.52,571.5
06/04/20202,6152,627.52,493.52,521
06/05/20202,5262,6032,5242,589.5
06/08/20202,669.52,683.52,6342,655.5
06/09/20202,605.52,6252,5702,608
06/10/20202,5402,604.52,5182,593.5
06/11/20202,5102,5502,4582,459
06/12/20202,3092,441.52,2882,430.5
06/15/20202,408.52,4192,321.52,322
06/16/20202,4002,5042,3642,492
06/17/20202,4632,464.52,394.52,433
06/18/20202,4192,4282,385.52,398
06/19/20202,408.52,4102,3472,349.5
06/22/20202,3262,378.52,3102,347.5
06/23/20202,3872,4072,347.52,371.5
06/24/20202,3832,4032,3702,372
06/25/20202,315.52,3242,2782,295.5
06/26/20202,2952,3062,2592,273
06/29/20202,2312,2412,191.52,210
06/30/20202,269.52,281.52,239.52,241.5
07/01/20202,259.52,2652,206.52,222.5
07/02/20202,2192,3022,197.52,277
07/03/20202,3022,307.52,229.52,260
07/06/20202,259.52,3012,257.52,299
07/07/20202,3102,3102,2442,257
07/08/20202,2292,2542,2172,222
07/09/20202,2022,2232,178.52,185
07/10/20202,1612,1722,124.52,129.5
07/13/20202,179.52,2492,1722,249
07/14/20202,2002,2402,1852,220
07/15/20202,262.52,312.52,2592,275.5
07/16/20202,3582,3752,3232,340
07/17/20202,339.52,339.52,2942,297
07/20/20202,291.52,296.52,2542,267
07/21/20202,2672,288.52,246.52,254
07/22/20202,2652,3012,261.52,271
07/27/20202,212.52,2542,189.52,246
07/28/20202,2242,235.52,188.52,198
07/29/20202,1732,178.52,1182,132.5
07/30/20202,1532,159.52,1012,125
07/31/20202,0902,095.51,992.51,994.5
08/03/20202,0202,0772,0082,061
08/04/20202,0782,163.52,0512,120
08/05/20202,0452,065.52,0062,053.5
08/06/20202,0252,063.52,0102,016
08/07/20202,017.52,0522,0072,020.5
08/11/20202,1292,1992,1052,197
08/12/20202,212.52,2492,207.52,223.5
08/13/20202,2592,2862,239.52,248.5
08/14/20202,2562,257.52,2102,218.5
08/17/20202,2092,264.52,2032,236
08/18/20202,214.52,227.52,1672,189.5
08/19/20202,1542,199.52,143.52,181
08/20/20202,1832,220.52,1802,187
08/21/20202,1932,2352,185.52,193
08/24/20202,1852,188.52,1552,173
08/25/20202,2372,2702,224.52,239.5
08/26/20202,202.52,2272,202.52,221
08/27/20202,190.52,2142,1422,152
08/28/20202,1882,265.52,168.52,191.5
08/31/20202,2132,2642,200.52,202.5
09/01/20202,1982,240.52,173.52,229.5
09/02/20202,2082,2082,1752,177.5
09/03/20202,219.52,2552,2132,218
09/04/20202,186.52,224.52,1822,218.5
09/07/20202,2612,2672,230.52,247.5
09/08/20202,2802,283.52,242.52,255.5
09/09/20202,2002,206.52,166.52,182
09/10/20202,2002,222.52,171.52,216
09/11/20202,208.52,2432,1832,241.5
09/14/20202,2352,259.52,2242,247.5
09/15/20202,224.52,237.52,184.52,208
09/16/20202,1682,177.52,1452,156.5
09/17/20202,130.52,141.52,0932,106.5
09/18/20202,120.52,1342,105.52,112.5
09/23/20202,0832,0942,057.52,068
09/24/20202,056.52,058.52,005.52,007
09/25/20202,018.52,0682,0172,064.5
09/28/20202,068.52,099.52,044.52,098
09/29/20202,080.52,107.52,070.52,083
09/30/20202,0692,082.52,0322,032
10/02/20202,0512,0832,0292,036.5
10/05/20202,0952,1412,0892,111.5
10/06/20202,1222,1342,1042,123.5
10/07/20202,1002,1372,0882,130
10/08/20202,1702,1712,119.52,121.5
10/09/20202,1132,118.52,0722,083
10/12/20202,0702,100.52,0602,091.5
10/13/20202,1102,118.52,0762,092
10/14/20202,069.52,069.52,0162,029
10/15/20202,0532,074.52,0302,034
10/16/20202,0252,045.52,0072,020.5
10/19/20202,0322,0652,0262,060
10/20/20202,0492,061.52,0232,027.5
10/21/20202,0602,133.52,0562,128
10/22/20202,0782,104.52,0652,070
10/23/20202,1032,110.52,0702,096.5
10/26/20202,0902,116.52,0822,090
10/27/20202,073.52,0752,036.52,052.5
10/28/20202,0312,035.51,986.51,994.5
10/29/20201,951.52,006.51,949.51,994
10/30/20201,9541,969.51,898.51,905.5
11/02/20201,917.51,9991,914.51,983.5
11/04/20202,040.52,1302,018.52,068.5
11/05/20202,116.52,1492,0632,075
11/06/20202,032.52,1121,969.52,091.5
11/09/20202,0832,0892,0362,052.5
11/10/20202,165.52,240.52,162.52,208.5
11/11/20202,2422,2592,195.52,220.5
11/12/20202,1942,2172,142.52,168.5
11/13/20202,153.52,1732,1042,128.5
11/16/20202,166.52,1992,141.52,184
11/17/20202,216.52,249.52,2042,218.5
11/18/20202,216.52,216.52,151.52,195
11/19/20202,1822,2032,1302,145
11/20/20202,1382,1722,131.52,156.5
11/24/20202,197.52,2562,193.52,221
11/25/20202,2882,2972,2042,216.5
11/26/20202,181.52,1942,155.52,158.5
11/27/20202,130.52,1402,096.52,126.5
11/30/20202,1212,1252,063.52,073
12/01/20202,087.52,1012,053.52,081
12/02/20202,123.52,139.52,081.52,112.5
12/03/20202,127.52,1562,110.52,120
12/04/20202,1152,173.52,114.52,127
12/07/20202,1222,1322,1042,122
12/08/20202,1152,127.52,0822,111.5
12/09/20202,125.52,1652,124.52,146
12/10/20202,1482,179.52,1192,121
12/11/20202,1112,1162,066.52,093.5
12/14/20202,085.52,189.52,085.52,186
12/15/20202,1602,1852,1412,175
12/16/20202,1752,191.52,168.52,173.5
12/17/20202,1672,179.52,143.52,162
12/18/20202,164.52,1942,159.52,184
12/21/20202,174.52,1782,1152,132
12/22/20202,107.52,1192,0832,094
12/23/20202,0912,0992,048.52,060
12/24/20202,0992,1002,0542,058.5
12/25/20202,0612,0672,044.52,052
12/28/20202,0402,0451,9982,004
12/29/20202,020.52,068.52,0072,064
12/30/20202,0642,0752,042.52,062.5