Canada markets closed

Subaru Corporation (7270.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,314.00-13.00 (-0.39%)
As of 09:03AM JST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20243,331.003,340.003,312.003,314.003,314.00122,700
May 08, 20243,375.003,385.003,318.003,327.003,327.003,042,800
May 07, 20243,455.003,460.003,367.003,410.003,410.002,717,400
May 02, 20243,460.003,477.003,421.003,437.003,437.002,212,700
May 01, 20243,501.003,515.003,443.003,507.003,507.002,270,400
Apr 30, 20243,400.003,537.003,368.003,532.003,532.005,026,800
Apr 26, 20243,275.003,343.003,244.003,322.003,322.002,693,100
Apr 25, 20243,362.003,400.003,270.003,276.003,276.002,332,700
Apr 24, 20243,305.003,377.003,302.003,376.003,376.003,203,500
Apr 23, 20243,323.003,345.003,288.003,292.003,292.001,953,500
Apr 22, 20243,315.003,353.003,281.003,307.003,307.002,389,300
Apr 19, 20243,391.003,400.003,280.003,300.003,300.004,193,400
Apr 18, 20243,467.003,477.003,397.003,461.003,461.002,625,000
Apr 17, 20243,550.003,572.003,455.003,468.003,468.002,480,700
Apr 16, 20243,539.003,576.003,494.003,531.003,531.002,679,100
Apr 15, 20243,532.003,581.003,481.003,577.003,577.002,693,600
Apr 12, 20243,601.003,610.003,550.003,577.003,577.003,123,900
Apr 11, 20243,538.003,565.003,511.003,565.003,565.002,671,100
Apr 10, 20243,506.003,549.003,477.003,543.003,543.001,997,800
Apr 09, 20243,528.003,538.003,499.003,536.003,536.002,298,300
Apr 08, 20243,468.003,515.003,435.003,515.003,515.002,513,300
Apr 05, 20243,417.003,432.003,383.003,432.003,432.002,217,100
Apr 04, 20243,410.003,490.003,394.003,461.003,461.003,233,500
Apr 03, 20243,350.003,403.003,337.003,395.003,395.002,800,800
Apr 02, 20243,390.003,394.003,328.003,346.003,346.002,039,900
Apr 01, 20243,460.003,478.003,334.003,369.003,369.001,916,800
Mar 29, 20243,438.003,467.003,416.003,458.003,458.00815,500
Mar 28, 20243,423.003,455.003,411.003,426.003,426.002,601,800
Mar 28, 202410 Dividend
Mar 27, 20243,481.003,512.003,469.003,488.003,478.003,022,400
Mar 26, 20243,450.003,473.003,430.003,463.003,453.072,126,300
Mar 25, 20243,465.003,468.003,422.003,430.003,420.171,835,900
Mar 22, 20243,459.003,481.003,440.003,473.003,463.042,910,400
Mar 21, 20243,446.003,457.003,373.003,411.003,401.223,540,900
Mar 19, 20243,270.003,376.003,270.003,376.003,366.323,628,300
Mar 18, 20243,208.003,267.003,182.003,267.003,257.632,675,200
Mar 15, 20243,197.003,197.003,135.003,169.003,159.913,741,000
Mar 14, 20243,118.003,156.003,087.003,141.003,131.992,148,800
Mar 13, 20243,166.003,179.003,075.003,105.003,096.102,440,700
Mar 12, 20243,054.003,114.003,036.003,110.003,101.083,292,300
Mar 11, 20243,058.003,102.003,028.003,069.003,060.204,526,300
Mar 08, 20243,190.003,222.003,138.003,152.003,142.965,955,700
Mar 07, 20243,465.003,492.003,230.003,256.003,246.675,578,200
Mar 06, 20243,360.003,422.003,327.003,415.003,405.213,470,900
Mar 05, 20243,309.003,365.003,297.003,348.003,338.402,535,700
Mar 04, 20243,367.003,370.003,315.003,335.003,325.443,235,000
Mar 01, 20243,371.003,397.003,361.003,369.003,359.343,446,700
Feb 29, 20243,382.003,454.003,361.003,404.003,394.245,432,300
Feb 28, 20243,373.003,410.003,343.003,389.003,379.283,238,400
Feb 27, 20243,340.003,392.003,316.003,359.003,349.372,722,300
Feb 26, 20243,367.003,407.003,340.003,340.003,330.423,017,100
Feb 22, 20243,341.003,368.003,318.003,343.003,333.423,389,700
Feb 21, 20243,366.003,394.003,314.003,330.003,320.453,034,600
Feb 20, 20243,332.003,387.003,331.003,359.003,349.371,983,100
Feb 19, 20243,300.003,361.003,284.003,358.003,348.372,038,200
Feb 16, 20243,326.003,363.003,314.003,319.003,309.483,149,500
Feb 15, 20243,320.003,358.003,275.003,339.003,329.433,409,700
Feb 14, 20243,343.003,347.003,263.003,277.003,267.604,416,700
Feb 13, 20243,300.003,413.003,274.003,348.003,338.406,900,500
Feb 09, 20243,267.003,277.003,120.003,210.003,200.806,854,700
Feb 08, 20243,146.003,295.003,053.003,231.003,221.7411,584,200
Feb 07, 20243,025.003,138.003,018.003,095.003,086.133,544,500
Feb 06, 20242,968.003,036.002,954.003,028.003,019.323,223,500
Feb 05, 20242,977.503,008.002,962.502,978.002,969.463,390,600
Feb 02, 20242,941.502,947.002,899.002,927.502,919.111,849,800
Feb 01, 20242,928.002,964.002,923.002,938.002,929.582,371,500
Jan 31, 20242,951.002,995.002,944.502,991.002,982.422,339,300
Jan 30, 20242,951.002,970.502,935.002,961.002,952.511,714,300
Jan 29, 20242,981.502,990.502,962.002,972.502,963.983,105,600
Jan 26, 20242,890.002,921.002,870.002,901.502,893.182,588,900
Jan 25, 20242,901.002,923.002,887.002,910.502,902.161,931,300
Jan 24, 20242,979.502,987.002,912.502,919.002,910.632,481,900
Jan 23, 20242,946.502,992.002,946.002,964.002,955.502,526,700
Jan 22, 20242,940.002,975.002,938.002,969.002,960.492,254,800
Jan 19, 20242,910.002,926.002,870.502,899.002,890.693,041,800
Jan 18, 20242,879.002,899.002,869.002,878.502,870.252,060,100
Jan 17, 20242,867.002,903.002,841.002,844.002,835.852,994,600
Jan 16, 20242,855.002,871.002,825.002,837.002,828.872,092,400
Jan 15, 20242,850.502,868.502,850.002,861.002,852.80209,300
Jan 12, 20242,907.502,912.002,829.002,850.502,842.333,425,900
Jan 11, 20242,871.002,907.502,856.502,871.002,862.775,451,000
Jan 10, 20242,744.002,780.502,737.502,777.002,769.042,249,200
Jan 09, 20242,800.002,802.002,725.502,742.502,734.643,723,100
Jan 05, 20242,729.002,795.002,723.502,765.502,757.574,221,600
Jan 04, 20242,620.002,699.002,571.502,699.002,691.263,951,400
Dec 29, 20232,572.002,595.002,564.002,586.002,578.592,184,200
Dec 28, 20232,548.002,578.002,545.502,575.002,567.622,947,700
Dec 27, 20232,574.002,603.502,565.002,582.002,574.602,261,300
Dec 26, 20232,581.002,583.502,547.002,559.002,551.661,524,800
Dec 25, 20232,582.002,593.002,570.502,576.002,568.611,060,000
Dec 22, 20232,551.502,579.502,537.002,574.002,566.621,820,500
Dec 21, 20232,605.002,625.002,562.002,563.002,555.652,737,500
Dec 20, 20232,637.002,659.002,617.002,655.002,647.393,194,100
Dec 19, 20232,575.002,643.502,548.002,594.002,586.562,784,000
Dec 18, 20232,540.002,576.502,515.502,568.002,560.642,506,100
Dec 15, 20232,517.002,568.502,500.002,560.002,552.665,103,100
Dec 14, 20232,533.002,553.002,399.502,449.502,442.486,515,300
Dec 13, 20232,602.002,606.502,571.002,583.002,575.592,829,100
Dec 12, 20232,638.002,645.002,608.002,617.002,609.502,739,700
Dec 11, 20232,594.002,612.002,585.002,598.002,590.552,416,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...