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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,975.4265
CLOSE 2,973.8286

Low

LOW 2,166.5

High

HIGH 3,614
DATEOPENHIGHLOWCLOSE
01/04/20242,6202,6992,571.52,699
01/05/20242,7292,7952,723.52,765.5
01/09/20242,8002,8022,725.52,742.5
01/10/20242,7442,780.52,737.52,777
01/11/20242,8712,907.52,856.52,871
01/12/20242,907.52,9122,8292,850.5
01/15/20242,850.52,8712,842.52,851
01/16/20242,8552,8712,8252,837
01/17/20242,8672,9032,8412,844
01/18/20242,8792,8992,8692,878.5
01/19/20242,9102,9262,870.52,899
01/22/20242,9402,9752,9382,969
01/23/20242,946.52,9922,9462,964
01/24/20242,979.52,9872,912.52,919
01/25/20242,9012,9232,8872,910.5
01/26/20242,8902,9212,8702,901.5
01/29/20242,981.52,990.52,9622,972.5
01/30/20242,9512,970.52,9352,961
01/31/20242,9512,9952,944.52,991
02/01/20242,9282,9642,9232,938
02/02/20242,941.52,9472,8992,927.5
02/05/20242,977.53,0082,962.52,978
02/06/20242,9683,0362,9543,028
02/07/20243,0253,1383,0183,095
02/08/20243,1463,2953,0533,231
02/09/20243,2673,2773,1203,210
02/13/20243,3003,4133,2743,348
02/14/20243,3433,3473,2633,277
02/15/20243,3203,3583,2753,339
02/16/20243,3263,3633,3143,319
02/19/20243,3003,3613,2843,358
02/20/20243,3323,3873,3313,359
02/21/20243,3663,3943,3143,330
02/22/20243,3413,3683,3183,343
02/26/20243,3673,4073,3403,340
02/27/20243,3403,3923,3163,359
02/28/20243,3733,4103,3433,389
02/29/20243,3823,4543,3613,404
03/01/20243,3713,3973,3613,369
03/04/20243,3673,3703,3153,335
03/05/20243,3093,3653,2973,348
03/06/20243,3603,4223,3273,415
03/07/20243,4653,4923,2303,256
03/08/20243,1903,2223,1383,152
03/11/20243,0583,1023,0283,069
03/12/20243,0543,1143,0363,110
03/13/20243,1663,1793,0753,105
03/14/20243,1183,1563,0873,141
03/15/20243,1973,1973,1353,169
03/18/20243,2083,2673,1823,267
03/19/20243,2703,3763,2703,376
03/21/20243,4463,4573,3733,411
03/22/20243,4593,4813,4403,473
03/25/20243,4653,4683,4223,430
03/26/20243,4503,4733,4303,463
03/27/20243,4813,5123,4693,488
03/28/20243,4233,4553,4113,426
03/29/20243,4383,4673,4163,448
04/01/20243,4603,4783,3343,369
04/02/20243,3903,3943,3283,346
04/03/20243,3503,4033,3373,395
04/04/20243,4103,4903,3943,461
04/05/20243,4173,4323,3833,432
04/08/20243,4683,5153,4353,515
04/09/20243,5283,5383,4993,536
04/10/20243,5063,5493,4773,543
04/11/20243,5383,5653,5113,565
04/12/20243,6013,6103,5503,577
04/15/20243,5323,5813,4813,577
04/16/20243,5393,5763,4943,531
04/17/20243,5503,5723,4553,468
04/18/20243,4673,4773,3973,461
04/19/20243,3913,4003,2803,300
04/22/20243,3153,3533,2813,307
04/23/20243,3233,3453,2883,292
04/24/20243,3053,3773,3023,376
04/25/20243,3623,4003,2703,276
04/26/20243,2753,3433,2443,322
04/30/20243,4003,5373,3683,532
05/01/20243,5013,5153,4433,507
05/02/20243,4603,4773,4213,437
05/07/20243,4553,4603,3673,410
05/08/20243,3753,3853,3183,327
05/09/20243,3313,3683,3033,341
05/10/20243,3413,3643,2973,325
05/13/20243,2863,3213,1223,199
05/14/20243,2553,3393,2453,282
05/15/20243,3003,4393,2993,318
05/16/20243,2843,3233,2193,253
05/17/20243,2253,2583,2093,220
05/20/20243,2053,3403,2053,316
05/21/20243,3203,4013,3183,350
05/22/20243,3513,3623,3103,337
05/23/20243,3113,3503,3033,338
05/24/20243,2883,3523,2813,319
05/27/20243,3413,3823,3353,369
05/28/20243,3753,4373,3723,434
05/29/20243,4483,4743,4003,415
05/30/20243,4123,4823,3683,447
05/31/20243,4803,5073,4393,500
06/03/20243,5573,6063,5183,554
06/04/20243,5003,5353,4563,487
06/05/20243,4173,4263,3403,362
06/06/20243,4093,4423,3313,341
06/07/20243,3413,3803,3293,367
06/10/20243,3673,4363,3663,426
06/11/20243,4363,4543,3993,401
06/12/20243,3553,4143,3383,398
06/13/20243,3903,4083,3223,329
06/14/20243,3013,3223,2323,281
06/17/20243,2313,2693,1873,262
06/18/20243,3223,3653,2893,360
06/19/20243,3873,4223,3593,380
06/20/20243,3593,3743,3363,371
06/21/20243,3723,4093,3423,346
06/24/20243,3693,3753,3403,354
06/25/20243,3893,4693,3733,448
06/26/20243,4333,4523,3953,400
06/27/20243,4073,4193,3663,366
06/28/20243,3743,4133,3243,410
07/01/20243,4673,4673,3853,398
07/02/20243,4673,5263,4383,469
07/03/20243,4703,5083,4533,479
07/04/20243,5153,6143,5063,607
07/05/20243,5953,6103,4823,490
07/08/20243,4853,5013,4573,475
07/09/20243,4953,5013,3973,433
07/10/20243,4323,4553,4113,447
07/11/20243,5133,5643,5123,529
07/12/20243,4283,4613,3913,391
07/16/20243,4303,4403,3823,382
07/17/20243,4003,4063,3173,317
07/18/20243,2013,2683,1843,211
07/19/20243,2343,2343,1473,167
07/22/20243,1453,1533,0963,125
07/23/20243,1783,1833,1273,141
07/24/20243,0963,1033,0163,029
07/25/20242,9803,0202,8902,903.5
07/26/20242,919.52,9262,8712,884.5
07/29/20242,934.52,961.52,9052,933
07/30/20242,912.52,995.52,9012,983.5
07/31/20242,933.52,9882,9052,986.5
08/01/20242,816.52,837.52,723.52,815.5
08/02/20242,715.52,7342,634.52,666.5
08/05/20242,4002,4432,166.52,177.5
08/06/20242,377.52,427.52,307.52,388
08/07/20242,2932,5442,267.52,445
08/08/20242,3992,511.52,3992,488.5
08/09/20242,520.52,546.52,4192,429.5
08/13/20242,439.52,4922,4302,490.5
08/14/20242,540.52,623.52,532.52,567.5
08/15/20242,610.52,7252,6102,701.5
08/16/20242,801.52,8352,7502,750
08/19/20242,7322,792.52,6982,705.5
08/20/20242,763.52,7662,7302,753.5
08/21/20242,6702,7312,663.52,731
08/22/20242,6702,705.52,6662,697.5
08/23/20242,7322,758.52,7032,738
08/26/20242,6742,6742,6222,645.5
08/27/20242,6752,734.52,6602,718
08/28/20242,710.52,746.52,704.52,729
08/29/20242,7192,735.52,697.52,726.5
08/30/20242,7362,7802,7272,760.5
09/02/20242,8432,8582,775.52,800.5
09/03/20242,8002,8032,7692,772.5
09/04/20242,6602,685.52,625.52,625.5
09/05/20242,5492,668.52,536.52,615.5
09/06/20242,5892,616.52,5662,583
09/09/20242,5182,5532,4622,543
09/10/20242,513.52,5492,500.52,511
09/11/20242,467.52,4852,3612,394.5
09/12/20242,4802,486.52,4262,457.5
09/13/20242,4422,4662,3872,400.5
09/17/20242,3912,416.52,297.52,340
09/18/20242,3742,3882,3572,374
09/19/20242,4582,4952,4212,452
09/20/20242,499.52,5002,4292,438.5
09/24/20242,5002,515.52,457.52,482
09/25/20242,4822,574.52,4822,548
09/26/20242,581.52,634.52,5552,626
09/27/20242,6282,7002,5832,689.5
09/30/20242,539.52,569.52,4582,482
10/01/20242,5702,572.52,5022,519.5
10/02/20242,4982,5432,466.52,479
10/03/20242,5862,599.52,5502,568
10/04/20242,561.52,580.52,547.52,572
10/07/20242,663.52,663.52,607.52,629.5
10/08/20242,6142,6252,561.52,574
10/09/20242,5992,6042,5492,555
10/10/20242,6052,6222,5942,608.5
10/11/20242,603.52,6252,580.52,586
10/15/20242,6162,627.52,558.52,568
10/16/20242,5182,5632,5032,550.5
10/17/20242,5852,6392,576.52,609
10/18/20242,6392,639.52,5832,596
10/21/20242,598.52,6432,5952,611.5
10/22/20242,639.52,6402,577.52,601
10/23/20242,6302,708.52,621.52,664.5
10/24/20242,6232,6622,5982,634.5
10/25/20242,633.52,6532,609.52,632.5
10/28/20242,6312,7402,6142,734.5
10/29/20242,755.52,7802,7252,770
10/30/20242,7792,7952,7632,775
10/31/20242,7802,7942,753.52,781.5
11/01/20242,631.52,7902,4502,461.5
11/05/20242,4992,6032,4922,577
11/06/20242,552.52,6222,455.52,465
11/07/20242,4972,5522,469.52,486
11/08/20242,5302,5302,4012,417.5
11/11/20242,406.52,4222,372.52,390.5
11/12/20242,4012,4702,386.52,447.5
11/13/20242,422.52,4682,4032,410
11/14/20242,440.52,4752,4162,436
11/15/20242,4692,5092,4582,472.5
11/18/20242,4502,4702,431.52,453
11/19/20242,471.52,5192,4502,517
11/20/20242,520.52,526.52,4642,486.5
11/21/20242,4752,4902,4352,442
11/22/20242,444.52,456.52,427.52,450.5
11/25/20242,4782,4822,4422,472.5
11/26/20242,483.52,503.52,4342,501.5
11/27/20242,472.52,4892,4152,443
11/28/20242,4082,4652,3932,456.5
11/29/20242,4572,4572,395.52,406.5
12/02/20242,4202,474.52,414.52,470.5
12/03/20242,454.52,5212,4522,510
12/04/20242,4992,5002,4222,433.5
12/05/20242,4652,4652,433.52,445.5
12/06/20242,453.52,4622,425.52,459
12/09/20242,4602,4822,4412,476
12/10/20242,5252,532.52,4752,487
12/11/20242,5072,5132,4712,495.5
12/12/20242,507.52,517.52,4932,501.5
12/13/20242,480.52,524.52,4802,517.5
12/16/20242,5252,541.52,495.52,511
12/17/20242,5152,5382,4992,500
12/18/20242,5252,597.52,5102,574.5
12/19/20242,5502,577.52,533.52,567.5
12/20/20242,5962,640.52,580.52,599.5
12/23/20242,6002,641.52,574.52,641.5
12/24/20242,667.52,709.52,656.52,709.5
12/25/20242,7002,7102,6582,710
12/26/20242,714.52,7952,714.52,785.5
12/27/20242,8112,8232,771.52,823
12/30/20242,8242,8292,7972,821