kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,271.0
JPY
+76.0
(+2.38%)
Jan 29, 3:14 pm JST
21.37
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
3,274.1
Jan 29, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2025
3,642.0 JPY
52 Week Low Apr 7, 2025
2,174.0 JPY
Yearly High Dec 16, 2025
3,642.0 JPY
Yearly Low Apr 7, 2025
2,174.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,203 3,278 3,156 3,271 +76 +2.38% 1,989,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,185.0 3,228.0 3,164.0 3,195.0 -53.0 -1.63% 3,679,200
Jan 27, 2026 3,260.0 3,269.0 3,213.0 3,248.0 -14.0 -0.43% 3,501,700
Jan 26, 2026 3,341.0 3,360.0 3,251.0 3,262.0 -149.0 -4.37% 4,668,800
Jan 23, 2026 3,491.0 3,510.0 3,405.0 3,411.0 -78.0 -2.24% 2,337,100
Jan 22, 2026 3,500.0 3,524.0 3,479.0 3,489.0 +35.0 +1.01% 2,761,900
Jan 21, 2026 3,420.0 3,467.0 3,402.0 3,454.0 -6.0 -0.17% 2,456,700
Jan 20, 2026 3,528.0 3,529.0 3,460.0 3,460.0 -53.0 -1.51% 2,612,100
Jan 19, 2026 3,505.0 3,532.0 3,447.0 3,513.0 -62.0 -1.73% 2,102,800
Jan 16, 2026 3,553.0 3,623.0 3,553.0 3,575.0 +6.0 +0.17% 2,897,300
Jan 15, 2026 3,553.0 3,596.0 3,524.0 3,569.0 -29.0 -0.81% 3,115,400
Jan 14, 2026 3,574.0 3,639.0 3,530.0 3,598.0 +62.0 +1.75% 2,923,400
Jan 13, 2026 3,509.0 3,581.0 3,506.0 3,536.0 +140.0 +4.12% 3,664,000
Jan 9, 2026 3,355.0 3,403.0 3,336.0 3,396.0 +97.0 +2.94% 3,630,200
Jan 8, 2026 3,310.0 3,326.0 3,278.0 3,299.0 -53.0 -1.58% 3,333,600
Jan 7, 2026 3,347.0 3,381.0 3,298.0 3,352.0 -42.0 -1.24% 3,492,200
Jan 6, 2026 3,445.0 3,503.0 3,380.0 3,394.0 -51.0 -1.48% 3,120,200
Jan 5, 2026 3,448.0 3,473.0 3,409.0 3,445.0 +50.0 +1.47% 2,292,000
Dec 30, 2025 3,374.0 3,406.0 3,363.0 3,395.0 +6.0 +0.18% 1,373,700
Dec 29, 2025 3,405.0 3,413.0 3,378.0 3,389.0 -12.0 -0.35% 1,350,800
Dec 26, 2025 3,408.0 3,420.0 3,389.0 3,401.0 -1.0 -0.03% 1,178,700