kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
2,367.0
JPY
-71.5
(-2.93%)
Apr 30, 10:28 am JST
14.77
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
2,366.1
Apr 30, 10:28 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2025
3,642.0 JPY
52 Week Low Jul 2, 2025
2,419.0 JPY
Yearly High Jan 14, 2026
3,639.0 JPY
Yearly Low Apr 27, 2026
2,425.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,371 2,377 2,338 2,367 -72 -2.93% 1,828,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,490.0 2,490.5 2,438.0 2,438.5 -1.5 -0.06% 3,912,000
Apr 27, 2026 2,440.0 2,461.0 2,425.0 2,440.0 -7.5 -0.31% 3,259,800
Apr 24, 2026 2,494.0 2,498.0 2,447.5 2,447.5 -53.5 -2.14% 3,520,800
Apr 23, 2026 2,498.0 2,522.0 2,477.5 2,501.0 +0.5 +0.02% 3,638,400
Apr 22, 2026 2,530.5 2,537.5 2,500.5 2,500.5 -70.0 -2.72% 2,997,300
Apr 21, 2026 2,549.0 2,571.5 2,535.0 2,570.5 +1.5 +0.06% 3,468,200
Apr 20, 2026 2,576.0 2,576.5 2,542.0 2,569.0 +31.5 +1.24% 3,149,000
Apr 17, 2026 2,534.5 2,565.5 2,527.5 2,537.5 -10.5 -0.41% 2,905,900
Apr 16, 2026 2,556.0 2,578.0 2,534.5 2,548.0 +42.0 +1.68% 3,507,400
Apr 15, 2026 2,530.0 2,538.0 2,498.5 2,506.0 -33.0 -1.30% 3,732,800
Apr 14, 2026 2,538.0 2,548.0 2,516.5 2,539.0 +33.0 +1.32% 3,070,700
Apr 13, 2026 2,511.0 2,529.5 2,501.5 2,506.0 -38.5 -1.51% 2,421,000
Apr 10, 2026 2,533.5 2,558.0 2,530.0 2,544.5 +4.5 +0.18% 3,346,600
Apr 9, 2026 2,582.0 2,591.0 2,531.0 2,540.0 -53.5 -2.06% 3,343,600
Apr 8, 2026 2,579.0 2,609.0 2,545.5 2,593.5 +71.5 +2.84% 3,992,500
Apr 7, 2026 2,506.0 2,535.5 2,501.5 2,522.0 -1.0 -0.04% 2,328,600
Apr 6, 2026 2,544.5 2,551.0 2,523.0 2,523.0 -15.5 -0.61% 1,745,900
Apr 3, 2026 2,528.0 2,549.5 2,512.0 2,538.5 +28.0 +1.12% 2,326,500
Apr 2, 2026 2,578.0 2,585.5 2,502.5 2,510.5 -42.5 -1.66% 3,651,600
Apr 1, 2026 2,569.0 2,569.0 2,530.5 2,553.0 +69.5 +2.80% 3,223,400