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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,883.6379
CLOSE 2,881.3333

Low

LOW 2,174

High

HIGH 3,642
DATEOPENHIGHLOWCLOSE
01/06/20252,8042,8182,734.52,751.5
01/07/20252,797.52,8162,766.52,784
01/08/20252,8022,829.52,789.52,805.5
01/09/20252,8092,815.52,7242,738
01/10/20252,7302,7482,6662,676.5
01/14/20252,6762,683.52,639.52,662.5
01/15/20252,709.52,724.52,635.52,649.5
01/16/20252,649.52,6542,586.52,611.5
01/17/20252,5882,604.52,5512,570.5
01/20/20252,6282,682.52,605.52,645
01/21/20252,705.52,7302,609.52,627
01/22/20252,6772,702.52,661.52,676.5
01/23/20252,701.52,717.52,6602,716.5
01/24/20252,707.52,7472,668.52,679
01/27/20252,7002,7142,6762,701.5
01/28/20252,6912,718.52,6652,696
01/29/20252,7152,7342,7042,728.5
01/30/20252,722.52,7582,7222,750.5
01/31/20252,739.52,7612,6982,720
02/03/20252,6242,652.52,556.52,578.5
02/04/20252,6132,6742,6102,627
02/05/20252,6412,666.52,5982,631
02/06/20252,6162,704.52,6152,664.5
02/07/20252,6352,961.52,6262,910
02/10/20252,7602,8822,7362,867
02/12/20252,8992,9062,7452,847
02/13/20252,949.52,972.52,9152,942
02/14/20252,9802,9852,939.52,949.5
02/17/20252,8792,8792,8082,811.5
02/18/20252,825.52,8502,797.52,811
02/19/20252,7832,7902,7332,769.5
02/20/20252,7002,7092,640.52,655
02/21/20252,6452,738.52,643.52,738
02/25/20252,7042,774.52,6962,748
02/26/20252,7002,765.52,6642,764
02/27/20252,753.52,8822,739.52,876
02/28/20252,8352,841.52,7402,753.5
03/03/20252,788.52,8792,7642,816.5
03/04/20252,7822,801.52,717.52,745.5
03/05/20252,7502,7802,7212,755
03/06/20252,7872,8322,7832,806
03/07/20252,724.52,8282,7182,795.5
03/10/20252,8252,8782,8022,866.5
03/11/20252,8602,910.52,8002,904
03/12/20252,839.52,8632,7442,769
03/13/20252,7432,794.52,7342,766
03/14/20252,7772,846.52,776.52,810.5
03/17/20252,8202,8542,8062,846.5
03/18/20252,8802,924.52,876.52,923
03/19/20252,947.52,985.52,937.52,939
03/21/20252,8512,9462,8312,891
03/24/20252,9412,949.52,8862,930.5
03/25/20252,9702,9942,9102,933
03/26/20252,948.52,9662,914.52,951.5
03/27/20252,801.52,8082,754.52,805
03/28/20252,7502,769.52,6792,705.5
03/31/20252,6222,6722,5822,645
04/01/20252,659.52,687.52,6362,655
04/02/20252,658.52,7272,6342,714
04/03/20252,5142,6002,4822,521
04/04/20252,4602,467.52,3422,417.5
04/07/20252,218.52,343.52,1742,277
04/08/20252,4452,5392,4452,465.5
04/09/20252,3912,399.52,2702,312
04/10/20252,5622,5732,4482,460
04/11/20252,2912,396.52,2782,380
04/14/20252,4082,429.52,3492,349
04/15/20252,4452,478.52,4352,439.5
04/16/20252,4402,462.52,3962,421.5
04/17/20252,4152,4742,397.52,466
04/18/20252,5062,5292,4862,520
04/21/20252,491.52,4982,4112,423.5
04/22/20252,4202,4562,398.52,405
04/23/20252,505.52,5202,4762,499.5
04/24/20252,5472,6602,5202,563
04/25/20252,587.52,6192,564.52,613
04/28/20252,661.52,689.52,639.52,639.5
04/30/20252,641.52,656.52,540.52,592.5
05/01/20252,575.52,604.52,5532,600
05/02/20252,650.52,6842,620.52,634.5
05/07/20252,684.52,684.52,569.52,569.5
05/08/20252,5722,6312,5512,612
05/09/20252,6622,699.52,6482,678
05/12/20252,7002,7352,681.52,733
05/13/20252,8282,8632,8082,830
05/14/20252,8302,830.52,617.52,688.5
05/15/20252,5612,6002,535.52,565
05/16/20252,5642,6192,5362,614
05/19/20252,633.52,6882,626.52,626.5
05/20/20252,6712,7022,6252,651
05/21/20252,6642,682.52,6512,668
05/22/20252,668.52,668.52,597.52,609
05/23/20252,601.52,6342,592.52,630.5
05/26/20252,6372,6432,597.52,620
05/27/20252,6092,655.52,604.52,655
05/28/20252,689.52,6992,637.52,637.5
05/29/20252,6802,755.52,674.52,735
05/30/20252,6852,7092,657.52,679
06/02/20252,642.52,6482,612.52,627.5
06/03/20252,643.52,6602,607.52,648
06/04/20252,6612,6612,600.52,620
06/05/20252,572.52,579.52,486.52,486.5
06/06/20252,503.52,535.52,494.52,522.5
06/09/20252,5542,5632,5302,535.5
06/10/20252,5452,5632,5262,552.5
06/11/20252,5772,581.52,556.52,571.5
06/12/20252,552.52,567.52,514.52,551.5
06/13/20252,4722,4912,4402,471
06/16/20252,506.52,5152,4812,499
06/17/20252,5092,529.52,505.52,510
06/18/20252,5262,596.52,522.52,588
06/19/20252,5952,6102,538.52,557.5
06/20/20252,5402,563.52,5082,509.5
06/23/20252,506.52,509.52,4582,485
06/24/20252,5112,512.52,441.52,455.5
06/25/20252,4702,4722,4382,461.5
06/26/20252,4552,4802,4322,480
06/27/20252,5292,6122,5122,577
06/30/20252,5762,576.52,5112,515.5
07/01/20252,4782,4902,4622,466.5
07/02/20252,436.52,4782,4192,475
07/03/20252,4692,5412,4472,524.5
07/04/20252,5322,539.52,498.52,510
07/07/20252,5002,5082,451.52,466
07/08/20252,4572,5062,456.52,477.5
07/09/20252,5152,5572,4902,533
07/10/20252,5332,550.52,4922,523.5
07/11/20252,560.52,6082,5302,580.5
07/14/20252,6002,6382,5932,596.5
07/15/20252,5882,6002,562.52,581.5
07/16/20252,5752,5772,5482,563
07/17/20252,4722,544.52,466.52,533
07/18/20252,5542,5582,503.52,520.5
07/22/20252,5002,5302,497.52,520
07/23/20252,7342,9882,7242,938.5
07/24/20252,988.53,0422,9472,998.5
07/25/20252,948.52,951.52,8422,842
07/28/20252,8542,8892,8312,876
07/29/20252,8602,868.52,819.52,832.5
07/30/20252,7902,8122,772.52,806.5
07/31/20252,825.52,838.52,7762,779.5
08/01/20252,802.52,862.52,7972,814
08/04/20252,732.52,7652,724.52,757.5
08/05/20252,744.52,7902,735.52,772.5
08/06/20252,8052,8332,797.52,802
08/07/20252,813.53,0002,7922,875.5
08/08/20252,949.53,0302,9353,030
08/12/20253,0303,0772,9993,049
08/13/20253,1063,1383,0003,013
08/14/20253,0023,0222,9082,911.5
08/15/20252,9592,9732,9312,965
08/18/20252,952.52,9822,947.52,969
08/19/20252,9502,9982,949.52,973.5
08/20/20253,0003,0332,9682,981.5
08/21/20252,9692,976.52,9302,939.5
08/22/20252,9302,966.52,9182,966.5
08/25/20253,0103,0392,9763,000
08/26/20253,0043,0142,9632,972
08/27/20252,9662,9822,9462,957
08/28/20252,9382,992.52,9252,975
08/29/20252,955.52,9602,9182,933.5
09/01/20252,9272,9772,914.52,962.5
09/02/20252,9702,9992,9522,992
09/03/20252,9923,0502,9702,973
09/04/20253,0233,0323,0023,013
09/05/20253,1533,1533,0483,079
09/08/20253,0993,1203,0683,120
09/09/20253,1583,1753,1213,154
09/10/20253,1353,1503,1093,122
09/11/20253,1003,1133,0693,100
09/12/20253,1153,1343,0943,103
09/16/20253,1363,1583,1123,117
09/17/20253,0803,1103,0533,105
09/18/20253,1053,1103,0313,038
09/19/20253,0953,1213,0293,058
09/22/20253,0623,0983,0623,098
09/24/20253,1163,1303,0703,099
09/25/20253,1673,1843,1153,122
09/26/20253,1453,1553,1213,121
09/29/20253,0763,0823,0193,026
09/30/20253,0173,0432,974.53,030
10/01/20253,0023,0122,9642,987
10/02/20252,9743,0002,897.52,915.5
10/03/20252,898.52,934.52,883.52,932.5
10/06/20253,1523,1583,0663,066
10/07/20253,0703,1253,0673,115
10/08/20253,1153,1653,1033,121
10/09/20253,1473,1473,0853,122
10/10/20253,0903,1013,0323,057
10/14/20253,0003,0482,9933,025
10/15/20253,0583,0823,0533,081
10/16/20253,1183,1543,1083,130
10/17/20253,0923,1023,0593,073
10/20/20253,1503,1633,1243,141
10/21/20253,2003,2353,1733,188
10/22/20253,2503,3133,2333,305
10/23/20253,2823,2903,2353,270
10/24/20253,2713,2793,2443,267
10/27/20253,3183,3333,2853,333
10/28/20253,3983,4163,3033,305
10/29/20253,3203,3283,2613,295
10/30/20253,2803,3193,2483,308
10/31/20253,3033,3113,2563,283
11/04/20253,3003,3303,2513,323
11/05/20253,3233,3303,1823,235
11/06/20253,3053,3263,2673,283
11/07/20253,2653,3093,2403,309
11/10/20253,3303,3913,1773,372
11/11/20253,3413,4693,3303,466
11/12/20253,4653,5523,4493,524
11/13/20253,5353,5703,5193,550
11/14/20253,5103,5593,4883,552
11/17/20253,4763,5133,4503,464
11/18/20253,4263,4543,3333,333
11/19/20253,3333,3453,3003,324
11/20/20253,3723,3753,3033,319
11/21/20253,2843,4423,2843,416
11/25/20253,4863,5163,4353,440
11/26/20253,4553,5163,4473,494
11/27/20253,4913,5043,4723,485
11/28/20253,4763,5273,4613,509
12/01/20253,5113,5123,4143,438
12/02/20253,4133,4133,3523,364
12/03/20253,3583,3623,2633,263
12/04/20253,3333,3913,2903,380
12/05/20253,3463,3693,3153,315
12/08/20253,3153,3273,2543,298
12/09/20253,3173,3703,3153,369
12/10/20253,4133,4463,3873,413
12/11/20253,4203,4433,4033,438
12/12/20253,4803,5383,4603,517
12/15/20253,5173,5963,5103,581
12/16/20253,6253,6423,5133,539
12/17/20253,5403,5413,4633,496
12/18/20253,4803,4813,4143,446
12/19/20253,4523,4873,4113,457
12/22/20253,5073,5483,4903,541
12/23/20253,5343,5533,4153,439
12/24/20253,4433,4443,3883,398
12/25/20253,4253,4323,3973,402
12/26/20253,4083,4203,3893,401
12/29/20253,4053,4133,3783,389
12/30/20253,3743,4063,3633,395