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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,130.3694
CLOSE 2,128.0265

Low

LOW 1,943

High

HIGH 2,413
DATEOPENHIGHLOWCLOSE
01/04/20212,069.52,0722,010.52,030.5
01/05/20212,007.52,013.51,9822,003.5
01/06/20212,029.52,0742,024.52,073
01/07/20212,1272,1302,0732,100
01/08/20212,1002,1102,0742,110
01/12/20212,112.52,127.52,090.52,108.5
01/13/20212,1302,1352,1082,123.5
01/14/20212,097.52,1262,0752,112
01/15/20212,0702,080.52,0452,067.5
01/18/20212,0502,0572,0002,007
01/19/20211,995.52,0291,9852,023
01/20/20212,0182,0582,008.52,055
01/21/20212,0452,0652,0332,045
01/22/20212,0352,058.52,0222,043
01/25/20212,055.52,0602,0242,031
01/26/20212,018.52,032.52,0082,029.5
01/27/20212,026.52,065.52,0142,065
01/28/20212,0152,084.52,0142,066.5
01/29/20212,0522,063.52,0022,006
02/01/20212,0202,0402,013.52,025
02/02/20212,026.52,0392,020.52,027
02/03/20212,034.52,1242,034.52,103.5
02/04/20212,1152,161.52,1122,124
02/05/20212,2162,3292,0742,119.5
02/08/20212,1172,1302,085.52,117
02/09/20212,1202,179.52,110.52,142.5
02/10/20212,1162,156.52,115.52,120
02/12/20212,1492,2122,1322,200
02/15/20212,2002,2052,117.52,126
02/16/20212,1402,1422,0932,101
02/17/20212,0982,1122,0772,089.5
02/18/20212,0952,095.52,0152,028.5
02/19/20212,0552,0812,050.52,070.5
02/22/20212,084.52,087.52,0352,035
02/24/20212,047.52,057.52,031.52,041
02/25/20212,069.52,0702,0342,035
02/26/20212,0192,0251,9881,988.5
03/01/20212,0002,0091,9801,995.5
03/02/20212,0002,007.51,9431,959
03/03/20211,9792,039.51,978.52,037
03/04/20212,037.52,044.51,987.52,014
03/05/20212,0392,0792,014.52,077
03/08/20212,082.52,1082,058.52,072
03/09/20212,1222,1692,105.52,169
03/10/20212,139.52,164.52,121.52,149
03/11/20212,1512,1692,127.52,137
03/12/20212,1262,143.52,112.52,118.5
03/15/20212,1392,1952,1392,191.5
03/16/20212,1802,1902,165.52,186
03/17/20212,177.52,1802,135.52,157
03/18/20212,174.52,212.52,1642,206
03/19/20212,2112,277.52,209.52,269.5
03/22/20212,200.52,225.52,1872,210.5
03/23/20212,2122,2202,1762,177.5
03/24/20212,1402,150.52,092.52,106.5
03/25/20212,121.52,161.52,120.52,137.5
03/26/20212,1782,1972,1392,147.5
03/29/20212,1902,208.52,1692,190
03/30/20212,1722,1802,137.52,180
03/31/20212,188.52,2122,1702,204
04/01/20212,2332,2332,145.52,158
04/02/20212,1682,181.52,145.52,156
04/05/20212,179.52,2132,1632,202.5
04/06/20212,186.52,187.52,1262,140.5
04/07/20212,1682,1682,1222,129
04/08/20212,1402,159.52,106.52,123
04/09/20212,1002,1232,0822,103.5
04/12/20212,1072,1192,086.52,089.5
04/13/20212,1002,1442,0962,140
04/14/20212,125.52,150.52,1172,127.5
04/15/20212,1382,1592,124.52,133
04/16/20212,136.52,1592,1242,155
04/19/20212,142.52,151.52,118.52,150.5
04/20/20212,122.52,122.52,083.52,089.5
04/21/20212,0642,067.52,026.52,056
04/22/20212,085.52,0932,058.52,091
04/23/20212,0722,088.52,0532,088.5
04/26/20212,0912,103.52,062.52,070
04/27/20212,079.52,0882,0602,062.5
04/28/20212,063.52,076.52,055.52,069.5
04/30/20212,066.52,0772,025.52,027.5
05/06/20212,0752,086.52,047.52,073.5
05/07/20212,077.52,0852,055.52,079.5
05/10/20212,0992,138.52,097.52,128
05/11/20212,147.52,1492,033.52,078.5
05/12/20212,0702,0702,002.52,026.5
05/13/20212,0182,052.52,0062,025
05/14/20212,033.52,067.52,0252,047
05/17/20212,0612,0722,0332,051.5
05/18/20212,050.52,0912,0482,062
05/19/20212,034.52,054.52,0312,035
05/20/20212,0352,0892,0302,084
05/21/20212,0702,097.52,064.52,080
05/24/20212,0832,090.52,059.52,063
05/25/20212,063.52,071.52,038.52,041
05/26/20212,0452,0772,044.52,072.5
05/27/20212,0782,097.52,0722,086.5
05/28/20212,1202,1592,1162,155.5
05/31/20212,156.52,1642,1192,130.5
06/01/20212,1502,1612,125.52,159.5
06/02/20212,1692,189.52,1502,189.5
06/03/20212,1892,2272,1822,198
06/04/20212,2292,2332,2072,231.5
06/07/20212,2452,254.52,2052,228
06/08/20212,219.52,2572,211.52,230.5
06/09/20212,257.52,2842,250.52,281.5
06/10/20212,2782,2912,262.52,273.5
06/11/20212,2912,2912,2272,247
06/14/20212,2652,2722,2382,251
06/15/20212,2612,2962,2602,292.5
06/16/20212,2782,2792,2472,262
06/17/20212,2752,2792,2502,260.5
06/18/20212,2372,239.52,203.52,228.5
06/21/20212,1822,198.52,132.52,147.5
06/22/20212,1912,2152,1812,207.5
06/23/20212,192.52,212.52,1872,206
06/24/20212,2212,2642,2132,243.5
06/25/20212,248.52,254.52,233.52,251
06/28/20212,2602,2662,240.52,246.5
06/29/20212,2142,2392,201.52,222
06/30/20212,234.52,240.52,191.52,191.5
07/01/20212,200.52,2082,164.52,176.5
07/02/20212,1722,244.52,1722,243.5
07/05/20212,225.52,2482,216.52,241.5
07/06/20212,244.52,251.52,2262,244.5
07/07/20212,200.52,209.52,1722,185
07/08/20212,1802,1842,1512,151
07/09/20212,1112,1352,0882,129
07/12/20212,1802,1832,1402,149
07/13/20212,162.52,1912,1622,181.5
07/14/20212,179.52,208.52,172.52,186
07/15/20212,184.52,1882,1512,159.5
07/16/20212,138.52,1602,1202,123.5
07/19/20212,1072,1162,083.52,088.5
07/20/20212,0652,068.52,039.52,041
07/21/20212,0802,098.52,071.52,076.5
07/26/20212,1212,126.52,0752,084
07/27/20212,0872,093.52,0762,085.5
07/28/20212,0842,111.52,078.52,091.5
07/29/20212,110.52,1442,110.52,125.5
07/30/20212,1202,149.52,116.52,141
08/02/20212,158.52,1942,156.52,189
08/03/20212,1692,2002,0802,110
08/04/20212,0622,118.52,0592,096.5
08/05/20212,081.52,088.52,0652,072.5
08/06/20212,072.52,084.52,0672,084.5
08/10/20212,0972,127.52,088.52,091.5
08/11/20212,1202,1442,1142,137
08/12/20212,164.52,199.52,1632,181
08/13/20212,1852,2052,179.52,203.5
08/16/20212,177.52,1802,141.52,157.5
08/17/20212,154.52,1572,1242,124.5
08/18/20212,1362,1602,107.52,125
08/19/20212,1102,1162,0632,066
08/20/20212,050.52,0661,9901,992
08/23/20212,0322,0592,0142,034
08/24/20212,0222,046.52,0182,018.5
08/25/20212,030.52,051.52,0282,033
08/26/20212,0452,055.52,028.52,029.5
08/27/20212,0042,023.51,9972,023.5
08/30/20212,045.52,0512,0272,038.5
08/31/20212,0202,0452,007.52,036.5
09/01/20212,0602,0742,0472,063
09/02/20212,0502,0582,026.52,039.5
09/03/20212,0532,0612,032.52,048
09/06/20212,0612,0712,0462,063.5
09/07/20212,077.52,0972,065.52,071.5
09/08/20212,075.52,1112,0622,099.5
09/09/20212,0772,089.52,0512,058
09/10/20212,0762,083.52,060.52,072.5
09/13/20212,0552,088.52,0512,085.5
09/14/20212,1112,151.52,1072,131.5
09/15/20212,094.52,1112,0902,093
09/16/20212,102.52,1092,0752,087
09/17/20212,0952,1002,0762,095
09/21/20212,048.52,074.52,042.52,057
09/22/20212,0452,047.52,0182,026
09/24/20212,0652,091.52,057.52,080
09/27/20212,0972,117.52,0902,092.5
09/28/20212,108.52,135.52,095.52,135.5
09/29/20212,1172,126.52,0962,121.5
09/30/20212,122.52,123.52,0782,078.5
10/01/20212,065.52,0742,0432,050.5
10/04/20212,061.52,081.52,050.52,069
10/05/20212,0502,0642,032.52,052
10/06/20212,054.52,0682,0172,032.5
10/07/20212,0302,054.52,024.52,042.5
10/08/20212,0732,117.52,0712,086
10/11/20212,0942,1592,092.52,154.5
10/12/20212,153.52,1972,145.52,178.5
10/13/20212,1702,227.52,168.52,212
10/14/20212,1922,231.52,1672,231
10/15/20212,2472,3002,2452,300
10/18/20212,335.52,3632,3302,345.5
10/19/20212,334.52,334.52,2752,294.5
10/20/20212,2912,3152,2742,304
10/21/20212,3282,3452,2862,286
10/22/20212,2862,293.52,2662,275.5
10/25/20212,242.52,2542,230.52,242
10/26/20212,271.52,2912,2562,261.5
10/27/20212,2512,2512,230.52,245
10/28/20212,218.52,2582,2102,246.5
10/29/20212,2352,244.52,212.52,228
11/01/20212,2732,2852,2532,281
11/02/20212,2762,2942,251.52,270.5
11/04/20212,2822,286.52,2492,273
11/05/20212,250.52,287.52,1412,215
11/08/20212,1902,236.52,1902,213
11/09/20212,2242,229.52,157.52,161.5
11/10/20212,1502,1692,142.52,163.5
11/11/20212,1502,1682,141.52,149
11/12/20212,1492,177.52,146.52,158.5
11/15/20212,168.52,2192,1612,212.5
11/16/20212,3012,3742,297.52,328
11/17/20212,3572,4132,336.52,345.5
11/18/20212,313.52,3272,2842,316.5
11/19/20212,301.52,3242,291.52,308
11/22/20212,2912,3002,2592,292
11/24/20212,317.52,3362,305.52,314.5
11/25/20212,3212,349.52,3202,344
11/26/20212,334.52,3492,277.52,287
11/29/20212,2172,2482,185.52,215
11/30/20212,249.52,2552,142.52,142.5
12/01/20212,1302,168.52,1202,130.5
12/02/20212,1072,109.52,056.52,078.5
12/03/20212,0812,0902,045.52,076
12/06/20212,105.52,1142,032.52,046
12/07/20212,078.52,1322,066.52,122.5
12/08/20212,138.52,149.52,1102,132.5
12/09/20212,1302,138.52,101.52,115
12/10/20212,1132,1222,080.52,087.5
12/13/20212,114.52,1162,065.52,065.5
12/14/20212,057.52,060.52,0322,038
12/15/20212,009.52,0582,0092,040
12/16/20212,077.52,087.52,0452,055.5
12/17/20212,095.52,118.52,068.52,078
12/20/20212,0422,053.52,0062,010.5
12/21/20212,0292,0402,0112,016.5
12/22/20212,024.52,042.52,0222,030.5
12/23/20212,0352,066.52,0332,065
12/24/20212,0652,0692,0522,054.5
12/27/20212,0422,0542,0372,043
12/28/20212,0502,0622,0482,061
12/29/20212,059.52,0742,056.52,073.5
12/30/20212,0602,0682,0362,057