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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,473.9817
CLOSE 2,473.6585

Low

LOW 1,938.5

High

HIGH 3,115
DATEOPENHIGHLOWCLOSE
01/04/20232,0002,004.51,9801,986
01/05/20232,0042,0252,0002,013
01/06/20232,0092,045.52,005.52,042
01/10/20232,0262,070.52,0262,068.5
01/11/20232,075.52,084.52,0652,070.5
01/12/20232,045.52,059.52,031.52,032
01/13/20231,990.52,010.51,9761,976
01/16/20231,952.51,959.51,938.51,943
01/17/20231,9702,001.51,966.51,992.5
01/18/20231,991.52,067.51,972.52,054.5
01/19/20231,9831,997.51,963.51,988
01/20/20231,9992,0181,977.52,014.5
01/23/20232,0352,044.52,0152,035
01/24/20232,0552,0642,0392,057
01/25/20232,0782,086.52,067.52,082
01/26/20232,0982,1112,0902,103
01/27/20232,110.52,1292,0952,124
01/30/20232,109.52,121.52,100.52,111
01/31/20232,124.52,1432,1232,131.5
02/01/20232,1712,1752,147.52,165
02/02/20232,1272,143.52,113.52,131
02/03/20232,1292,1332,113.52,133
02/06/20232,1722,1962,1622,169.5
02/07/20232,1672,1842,1512,159.5
02/08/20232,1582,2002,0922,118
02/09/20232,1132,117.52,0752,091
02/10/20232,090.52,0962,0612,080.5
02/13/20232,080.52,1222,079.52,120.5
02/14/20232,1482,1492,108.52,117
02/15/20232,1722,1722,140.52,150
02/16/20232,2002,2282,191.52,216
02/17/20232,2002,224.52,1952,215
02/20/20232,2112,216.52,191.52,198
02/21/20232,1982,2212,191.52,212
02/22/20232,1912,201.52,160.52,171
02/24/20232,189.52,1972,178.52,193.5
02/27/20232,218.52,222.52,197.52,212
02/28/20232,210.52,217.52,1802,187.5
03/01/20232,1842,2172,1832,214
03/02/20232,2302,2442,2102,221
03/03/20232,2112,2462,204.52,242.5
03/06/20232,2502,257.52,2352,237.5
03/07/20232,243.52,2722,232.52,269
03/08/20232,2732,3042,2702,298
03/09/20232,301.52,311.52,2962,301
03/10/20232,2512,264.52,2212,231
03/13/20232,1722,186.52,140.52,149
03/14/20232,0782,078.52,0282,065.5
03/15/20232,1002,1032,067.52,077
03/16/20231,9992,0391,992.52,039
03/17/20232,0402,0572,0072,031
03/20/20231,992.52,0191,987.52,006.5
03/22/20232,0602,069.52,039.52,056.5
03/23/20232,0312,0722,024.52,066.5
03/24/20232,0552,070.52,0432,063
03/27/20232,0882,091.52,0652,074
03/28/20232,0962,1032,078.52,091.5
03/29/20232,1032,1272,0962,126.5
03/30/20232,123.52,1262,0922,106.5
03/31/20232,126.52,1342,105.52,114.5
04/03/20232,1402,144.52,1222,140
04/04/20232,139.52,141.52,115.52,127
04/05/20232,0802,099.52,066.52,068
04/06/20232,053.52,062.52,022.52,024
04/07/20232,0372,059.52,032.52,051
04/10/20232,0712,079.52,052.52,056.5
04/11/20232,0842,101.52,073.52,099
04/12/20232,117.52,1222,0992,104
04/13/20232,1062,1092,0872,099.5
04/14/20232,108.52,108.52,065.52,065.5
04/17/20232,0862,0922,075.52,090.5
04/18/20232,1092,1252,094.52,117
04/19/20232,1172,123.52,1042,117
04/20/20232,1042,1292,096.52,121.5
04/21/20232,1002,115.52,096.52,100.5
04/24/20232,1012,1182,095.52,115
04/25/20232,1362,1432,122.52,130
04/26/20232,1132,117.52,100.52,107
04/27/20232,1082,1352,1012,135
04/28/20232,146.52,1962,145.52,195
05/01/20232,2052,222.52,1992,222.5
05/02/20232,2232,223.52,1882,210.5
05/08/20232,190.52,2192,188.52,206.5
05/09/20232,2252,259.52,2102,256
05/10/20232,2292,2332,208.52,218
05/11/20232,2072,2782,138.52,217.5
05/12/20232,167.52,2612,167.52,252
05/15/20232,2752,281.52,2262,244.5
05/16/20232,2502,288.52,2412,287.5
05/17/20232,2872,294.52,2552,267
05/18/20232,3002,309.52,2702,280
05/19/20232,289.52,317.52,2882,314
05/22/20232,298.52,346.52,297.52,346
05/23/20232,3602,392.52,354.52,374
05/24/20232,3732,3802,3472,363.5
05/25/20232,353.52,3692,344.52,358.5
05/26/20232,370.52,391.52,358.52,362.5
05/29/20232,4002,4322,3972,402
05/30/20232,3962,447.52,379.52,446.5
05/31/20232,4002,4222,3812,399
06/01/20232,3932,4142,3822,388.5
06/02/20232,388.52,431.52,384.52,431.5
06/05/20232,481.52,534.52,478.52,530.5
06/06/20232,513.52,561.52,5022,558
06/07/20232,569.52,589.52,5312,541.5
06/08/20232,571.52,581.52,510.52,524.5
06/09/20232,543.52,5672,538.52,566.5
06/12/20232,5652,5692,544.52,562.5
06/13/20232,5802,6482,5762,631
06/14/20232,6622,7282,6562,702
06/15/20232,687.52,7062,650.52,692
06/16/20232,668.52,679.52,638.52,663.5
06/19/20232,675.52,699.52,662.52,667
06/20/20232,6672,671.52,6362,656.5
06/21/20232,6222,690.52,6092,685
06/22/20232,6682,7062,654.52,675.5
06/23/20232,7062,7162,630.52,647.5
06/26/20232,615.52,6672,614.52,650.5
06/27/20232,6792,6812,6202,625.5
06/28/20232,7032,7122,659.52,707.5
06/29/20232,7102,749.52,7102,735
06/30/20232,7152,7252,680.52,703
07/03/20232,7462,7702,731.52,753.5
07/04/20232,767.52,7752,7122,716
07/05/20232,6812,7112,6742,710.5
07/06/20232,7042,728.52,6712,682
07/07/20232,6532,6802,615.52,615.5
07/10/20232,633.52,6362,546.52,565
07/11/20232,569.52,582.52,5282,533.5
07/12/20232,5492,5512,506.52,520
07/13/20232,5152,5192,4592,486.5
07/14/20232,464.52,495.52,4312,457.5
07/18/20232,4502,496.52,446.52,490.5
07/19/20232,5202,5582,515.52,558
07/20/20232,5872,6272,5852,609.5
07/21/20232,6132,6382,604.52,618
07/24/20232,650.52,7002,645.52,683
07/25/20232,7102,738.52,683.52,721
07/26/20232,6632,680.52,6352,668.5
07/27/20232,6902,6982,653.52,672
07/28/20232,6102,680.52,568.52,619
07/31/20232,6712,713.52,6642,686.5
08/01/20232,7072,751.52,695.52,751.5
08/02/20232,733.52,8062,6622,692.5
08/03/20232,7032,7202,6402,663
08/04/20232,6402,680.52,629.52,664.5
08/07/20232,601.52,623.52,5642,609.5
08/08/20232,6332,6702,6272,631.5
08/09/20232,6202,6212,567.52,567.5
08/10/20232,568.52,6262,568.52,626
08/14/20232,6342,660.52,602.52,613
08/15/20232,6272,6372,615.52,620.5
08/16/20232,6002,619.52,5912,599.5
08/17/20232,6402,680.52,630.52,657
08/18/20232,637.52,656.52,616.52,628
08/21/20232,6302,662.52,6252,634
08/22/20232,671.52,7062,668.52,703.5
08/23/20232,664.52,700.52,660.52,697
08/24/20232,6762,686.52,6462,679.5
08/25/20232,6532,6932,652.52,687.5
08/28/20232,730.52,7602,7182,759.5
08/29/20232,7652,7722,7332,743
08/30/20232,7562,7732,7472,753
08/31/20232,7802,817.52,7802,809.5
09/01/20232,7942,8142,7902,805.5
09/04/20232,8232,914.52,818.52,914.5
09/05/20232,9052,908.52,862.52,893.5
09/06/20232,921.52,963.52,913.52,942.5
09/07/20232,9402,959.52,9052,922
09/08/20232,9222,9482,887.52,888.5
09/11/20232,890.52,9052,8462,861
09/12/20232,894.52,949.52,890.52,934.5
09/13/20232,9302,937.52,9082,923
09/14/20232,954.52,9962,9502,993.5
09/15/20233,0053,0733,0053,044
09/19/20233,0383,1003,0233,094
09/20/20233,1053,1153,0303,030
09/21/20233,0333,0582,985.52,986
09/22/20232,9692,996.52,934.52,977
09/25/20232,9972,9992,952.52,962
09/26/20232,968.52,9862,9372,968
09/27/20232,9342,9572,8812,957
09/28/20232,9322,955.52,904.52,925
09/29/20232,9202,9252,8572,906
10/02/20232,9552,9952,923.52,923.5
10/03/20232,9072,911.52,7762,796.5
10/04/20232,7022,704.52,633.52,637
10/05/20232,718.52,7322,6762,695.5
10/06/20232,681.52,7222,662.52,701
10/10/20232,7512,8222,7512,802.5
10/11/20232,8282,8622,824.52,848
10/12/20232,8702,8822,8512,862
10/13/20232,846.52,890.52,8152,828.5
10/16/20232,8002,8112,775.52,788.5
10/17/20232,854.52,8642,805.52,831
10/18/20232,847.52,8502,7842,806.5
10/19/20232,7492,773.52,718.52,724.5
10/20/20232,6902,702.52,650.52,683.5
10/23/20232,6852,6912,6432,667.5
10/24/20232,673.52,697.52,6122,657.5
10/25/20232,691.52,7152,654.52,668
10/26/20232,6702,673.52,6222,635.5
10/27/20232,643.52,6562,626.52,645.5
10/30/20232,597.52,603.52,5392,552
10/31/20232,569.52,5762,5102,559.5
11/01/20232,6882,7332,682.52,725
11/02/20232,7752,8442,6402,673
11/06/20232,722.52,7562,6802,745
11/07/20232,7652,7682,726.52,732.5
11/08/20232,7712,793.52,7122,716
11/09/20232,7202,7612,6832,746
11/10/20232,7002,721.52,6502,697
11/13/20232,7352,7532,6722,718
11/14/20232,7582,784.52,7352,772
11/15/20232,7982,8232,752.52,778.5
11/16/20232,8122,8152,753.52,763
11/17/20232,748.52,7602,727.52,758.5
11/20/20232,7502,764.52,6732,673.5
11/21/20232,6412,6422,5972,624
11/22/20232,630.52,7042,620.52,684
11/24/20232,7302,7352,7022,703.5
11/27/20232,7102,7122,664.52,666.5
11/28/20232,6622,6702,6382,651.5
11/29/20232,6382,6472,5782,582.5
11/30/20232,5652,626.52,5642,621
12/01/20232,6642,672.52,633.52,660.5
12/04/20232,6242,628.52,578.52,597
12/05/20232,6032,664.52,6032,659.5
12/06/20232,6652,7282,6512,718
12/07/20232,720.52,729.52,651.52,673
12/08/20232,5732,5882,5312,562.5
12/11/20232,5942,6122,5852,598
12/12/20232,6382,6452,6082,617
12/13/20232,6022,606.52,5712,583
12/14/20232,5332,5532,399.52,449.5
12/15/20232,5172,568.52,5002,560
12/18/20232,5402,576.52,515.52,568
12/19/20232,5752,643.52,5482,594
12/20/20232,6372,6592,6172,655
12/21/20232,6052,6252,5622,563
12/22/20232,551.52,579.52,5372,574
12/25/20232,5822,5932,570.52,576
12/26/20232,5812,583.52,5472,559
12/27/20232,5742,603.52,5652,582
12/28/20232,5482,5782,545.52,575
12/29/20232,5722,5952,5642,586