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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,210.2848
CLOSE 2,209.7398

Low

LOW 1,664.5

High

HIGH 2,684
DATEOPENHIGHLOWCLOSE
01/04/20222,093.52,144.52,0862,142.5
01/05/20222,192.52,2122,169.52,211
01/06/20222,2032,226.52,1832,191
01/07/20222,209.52,2322,182.52,206
01/11/20222,202.52,2152,184.52,196
01/12/20222,2042,232.52,202.52,216.5
01/13/20222,2022,231.52,1952,226
01/14/20222,2172,223.52,155.52,163.5
01/17/20222,1732,225.52,1732,205
01/18/20222,2122,2242,176.52,183
01/19/20222,1182,1842,113.52,146
01/20/20222,1272,139.52,080.52,123
01/21/20222,083.52,1082,0522,103
01/24/20222,0842,1122,078.52,106
01/25/20222,093.52,097.52,0512,069
01/26/20222,1172,1172,061.52,065
01/27/20222,078.52,1012,0272,042.5
01/28/20222,047.52,0962,047.52,082
01/31/20222,0952,0982,058.52,089.5
02/01/20222,1102,114.52,067.52,068.5
02/02/20222,0792,112.52,065.52,102.5
02/03/20222,0952,148.52,0932,127.5
02/04/20222,1392,153.52,103.52,116
02/07/20222,114.52,1342,0122,012.5
02/08/20221,990.52,007.51,9522,001
02/09/20221,9922,0111,972.51,999
02/10/20221,9982,023.51,9942,010
02/14/20221,9811,9931,9591,967.5
02/15/20221,9861,994.51,960.51,970.5
02/16/20221,992.52,0001,9661,966
02/17/20221,9641,973.51,9531,959.5
02/18/20221,9461,974.51,9371,968.5
02/21/20221,9601,983.51,9481,975.5
02/22/20221,953.51,9541,8981,904.5
02/24/20221,8811,8921,843.51,853
02/25/20221,8641,892.51,8501,880
02/28/20221,8731,906.51,8731,893.5
03/01/20221,9061,9211,884.51,900.5
03/02/20221,851.51,867.51,8321,841
03/03/20221,830.51,854.51,824.51,838.5
03/04/20221,838.51,8421,808.51,826
03/07/20221,793.51,7961,7081,743.5
03/08/20221,7431,766.51,664.51,664.5
03/09/20221,6891,724.51,6851,688.5
03/10/20221,750.51,788.51,745.51,763
03/11/20221,7301,748.51,714.51,734
03/14/20221,7551,7781,752.51,763.5
03/15/20221,766.51,8641,766.51,843
03/16/20221,8381,8551,8311,851
03/17/20221,8781,897.51,850.51,865
03/18/20221,8011,845.51,8011,830.5
03/22/20221,863.51,8861,849.51,879
03/23/20221,9151,932.51,906.51,927.5
03/24/20221,896.51,9271,8901,927
03/25/20221,9491,957.51,9271,938
03/28/20221,9551,9771,934.51,969
03/29/20221,996.52,0271,988.52,017.5
03/30/20221,9931,997.51,9551,978
03/31/20221,9591,9721,940.51,948
04/01/20221,9301,9401,910.51,914
04/04/20221,8831,9131,8801,898
04/05/20221,9071,9141,8901,895.5
04/06/20221,8771,881.51,862.51,871
04/07/20221,8191,8221,790.51,819
04/08/20221,827.51,832.51,800.51,813.5
04/11/20221,829.51,845.51,810.51,818
04/12/20221,818.51,8351,8111,823.5
04/13/20221,8391,839.51,8071,830
04/14/20221,840.51,852.51,823.51,848
04/15/20221,7401,8041,7391,804
04/18/20221,7921,812.51,7771,798
04/19/20221,8351,838.51,808.51,836.5
04/20/20221,876.51,938.51,8751,936
04/21/20221,9081,9611,9081,947.5
04/22/20221,9281,952.51,9191,944
04/25/20221,9041,9401,8921,930
04/26/20221,9281,9621,9211,946
04/27/20221,894.51,9321,8921,920
04/28/20221,916.51,9621,8861,959
05/02/20221,989.52,008.51,980.51,995.5
05/06/20221,989.52,0351,9882,028
05/09/20222,0212,0341,9911,997.5
05/10/20221,9862,0001,9541,959
05/11/20221,9441,9691,9281,934.5
05/12/20221,9222,1201,9092,048
05/13/20222,1402,1602,0942,142.5
05/16/20222,1712,183.52,130.52,131.5
05/17/20222,120.52,1402,115.52,135.5
05/18/20222,1412,163.52,117.52,140
05/19/20222,084.52,1182,072.52,111.5
05/20/20222,1122,1392,1012,107.5
05/23/20222,115.52,1292,0952,100
05/24/20222,105.52,126.52,099.52,122.5
05/25/20222,1012,111.52,056.52,078.5
05/26/20222,1162,1632,1132,124.5
05/27/20222,1512,1542,101.52,106.5
05/30/20222,132.52,143.52,1132,132.5
05/31/20222,1802,228.52,150.52,227.5
06/01/20222,2662,3552,2662,344.5
06/02/20222,3472,3732,3182,359
06/03/20222,3702,3742,336.52,351
06/06/20222,3732,3852,351.52,363
06/07/20222,3952,4652,3902,438
06/08/20222,445.52,516.52,4362,493.5
06/09/20222,534.52,577.52,516.52,546.5
06/10/20222,5382,561.52,5042,544.5
06/13/20222,466.52,5032,4432,483
06/14/20222,4672,478.52,433.52,469
06/15/20222,464.52,488.52,4462,447.5
06/16/20222,405.52,483.52,3982,450
06/17/20222,3722,449.52,3662,434
06/20/20222,469.52,5102,448.52,496
06/21/20222,5272,5442,502.52,521.5
06/22/20222,585.52,6112,5632,601.5
06/23/20222,5722,6052,508.52,523
06/24/20222,455.52,4692,3832,450
06/27/20222,5002,5072,4422,445.5
06/28/20222,4572,525.52,4542,469
06/29/20222,4702,4942,4412,447
06/30/20222,4412,446.52,4062,411.5
07/01/20222,3512,382.52,2742,288
07/04/20222,3382,3652,319.52,360
07/05/20222,377.52,396.52,3502,355.5
07/06/20222,3322,347.52,262.52,275.5
07/07/20222,306.52,3272,270.52,304.5
07/08/20222,319.52,3252,2522,253
07/11/20222,300.52,323.52,287.52,304.5
07/12/20222,3262,3262,2662,274
07/13/20222,3142,3142,277.52,284
07/14/20222,276.52,324.52,2702,318
07/15/20222,324.52,327.52,2872,307
07/19/20222,3602,3882,337.52,376.5
07/20/20222,4002,413.52,361.52,391.5
07/21/20222,3682,4152,3672,402
07/22/20222,3812,382.52,3542,359
07/25/20222,3322,378.52,327.52,357
07/26/20222,3752,3912,356.52,381.5
07/27/20222,3712,3752,350.52,366.5
07/28/20222,387.52,4132,3582,360.5
07/29/20222,3502,361.52,2912,317
08/01/20222,334.52,3682,334.52,347.5
08/02/20222,3152,3332,306.52,320.5
08/03/20222,3202,3782,152.52,199.5
08/04/20222,3502,389.52,265.52,386
08/05/20222,341.52,3812,3212,379
08/08/20222,3692,415.52,3502,409
08/09/20222,4162,4272,3772,404.5
08/10/20222,4342,4882,4192,457.5
08/12/20222,4952,501.52,462.52,473.5
08/15/20222,4702,4832,448.52,456.5
08/16/20222,4352,448.52,4172,440.5
08/17/20222,457.52,4962,4512,484.5
08/18/20222,467.52,4792,4562,463.5
08/19/20222,4642,4912,4392,479
08/22/20222,4642,487.52,4552,484
08/23/20222,4632,4652,431.52,435.5
08/24/20222,447.52,4612,4342,434
08/25/20222,431.52,4622,4252,446.5
08/26/20222,4522,461.52,4262,429
08/29/20222,3852,4682,3842,448
08/30/20222,477.52,4952,465.52,480.5
08/31/20222,4802,5372,477.52,535.5
09/01/20222,4872,5532,477.52,547.5
09/02/20222,5452,5842,510.52,518
09/05/20222,4952,499.52,450.52,472
09/06/20222,471.52,4992,445.52,490
09/07/20222,5202,5912,5192,574
09/08/20222,5802,6162,5412,607.5
09/09/20222,649.52,6552,6192,627.5
09/12/20222,642.52,6842,6382,652.5
09/13/20222,6402,640.52,562.52,580
09/14/20222,5902,6122,5382,543.5
09/15/20222,5382,556.52,527.52,542.5
09/16/20222,5252,5312,508.52,525.5
09/20/20222,5352,5702,5282,549
09/21/20222,5362,536.52,482.52,483.5
09/22/20222,4612,538.52,460.52,530
09/26/20222,4192,419.52,384.52,392.5
09/27/20222,4032,4192,3682,379
09/28/20222,3692,3722,283.52,311.5
09/29/20222,3122,341.52,283.52,311.5
09/30/20222,271.52,2732,152.52,167
10/03/20222,1692,2332,1672,233
10/04/20222,2932,3362,2892,317
10/05/20222,362.52,369.52,2932,303
10/06/20222,2942,329.52,2872,297
10/07/20222,2782,288.52,2582,280.5
10/11/20222,2532,2742,234.52,238.5
10/12/20222,2322,240.52,2112,218.5
10/13/20222,2322,269.52,215.52,235
10/14/20222,2852,3052,2622,288.5
10/17/20222,254.52,300.52,252.52,299
10/18/20222,325.52,3332,283.52,294.5
10/19/20222,303.52,334.52,2882,321.5
10/20/20222,302.52,3202,3002,310
10/21/20222,299.52,3012,263.52,288
10/24/20222,3192,3362,3002,305.5
10/25/20222,3312,341.52,311.52,334
10/26/20222,3412,350.52,3202,320
10/27/20222,3132,317.52,2662,271.5
10/28/20222,259.52,3012,253.52,276
10/31/20222,3052,316.52,2962,315.5
11/01/20222,3502,377.52,343.52,352
11/02/20222,3522,5352,336.52,517.5
11/04/20222,5402,5692,4892,528
11/07/20222,541.52,5462,481.52,510
11/08/20222,4962,533.52,4902,514
11/09/20222,526.52,539.52,462.52,466
11/10/20222,441.52,4672,4262,432.5
11/11/20222,436.52,4432,351.52,400
11/14/20222,368.52,3882,298.52,301.5
11/15/20222,3182,3292,2962,316
11/16/20222,270.52,2862,227.52,263
11/17/20222,269.52,278.52,2072,228
11/18/20222,2702,289.52,2502,268.5
11/21/20222,2912,312.52,2772,310
11/22/20222,3402,3792,3342,363
11/24/20222,3612,3662,3222,326
11/25/20222,3302,3422,3182,325
11/28/20222,341.52,3512,2992,308.5
11/29/20222,2712,2902,246.52,283.5
11/30/20222,3172,353.52,3032,351.5
12/01/20222,3252,328.52,288.52,289.5
12/02/20222,2582,2592,227.52,236
12/05/20222,2292,230.52,2062,215
12/06/20222,2572,2852,2362,278.5
12/07/20222,2612,2722,246.52,256
12/08/20222,221.52,2512,2162,249
12/09/20222,2202,2592,2202,229.5
12/12/20222,2302,239.52,2252,230
12/13/20222,2552,2732,2502,264
12/14/20222,2352,259.52,2302,245
12/15/20222,239.52,268.52,229.52,268.5
12/16/20222,2712,276.52,2532,262.5
12/19/20222,231.52,249.52,2262,237
12/20/20222,2502,2622,1082,127
12/21/20222,0882,0882,0222,048.5
12/22/20222,0702,1052,0592,071
12/23/20222,046.52,046.52,021.52,039
12/26/20222,046.52,0622,0372,038
12/27/20222,043.52,053.52,026.52,029
12/28/20222,043.52,048.52,0192,034.5
12/29/20222,0302,0302,007.52,015
12/30/20222,0152,042.52,0142,027.5