kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,349.0
JPY
-31.0
(-0.92%)
Dec 5, 1:41 pm JST
21.60
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
3,351
Dec 5, 1:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
3,570.0 JPY
52 Week Low Apr 7, 2025
2,174.0 JPY
Yearly High Nov 13, 2025
3,570.0 JPY
Yearly Low Apr 7, 2025
2,174.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,346 3,369 3,323 3,349 -31 -0.92% 1,416,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,333.0 3,391.0 3,290.0 3,380.0 +117.0 +3.59% 4,944,700
Dec 3, 2025 3,358.0 3,362.0 3,263.0 3,263.0 -101.0 -3.00% 4,067,900
Dec 2, 2025 3,413.0 3,413.0 3,352.0 3,364.0 -74.0 -2.15% 2,659,700
Dec 1, 2025 3,511.0 3,512.0 3,414.0 3,438.0 -71.0 -2.02% 2,545,500
Nov 28, 2025 3,476.0 3,527.0 3,461.0 3,509.0 +24.0 +0.69% 1,926,600
Nov 27, 2025 3,491.0 3,504.0 3,472.0 3,485.0 -9.0 -0.26% 1,385,700
Nov 26, 2025 3,455.0 3,516.0 3,447.0 3,494.0 +54.0 +1.57% 1,979,900
Nov 25, 2025 3,486.0 3,516.0 3,435.0 3,440.0 +24.0 +0.70% 2,561,400
Nov 21, 2025 3,284.0 3,442.0 3,284.0 3,416.0 +97.0 +2.92% 3,706,400
Nov 20, 2025 3,372.0 3,375.0 3,303.0 3,319.0 -5.0 -0.15% 2,303,200
Nov 19, 2025 3,333.0 3,345.0 3,300.0 3,324.0 -9.0 -0.27% 2,716,300
Nov 18, 2025 3,426.0 3,454.0 3,333.0 3,333.0 -131.0 -3.78% 3,148,800
Nov 17, 2025 3,476.0 3,513.0 3,450.0 3,464.0 -88.0 -2.48% 2,691,300
Nov 14, 2025 3,510.0 3,559.0 3,488.0 3,552.0 +2.0 +0.06% 2,611,400
Nov 13, 2025 3,535.0 3,570.0 3,519.0 3,550.0 +26.0 +0.74% 2,702,200
Nov 12, 2025 3,465.0 3,552.0 3,449.0 3,524.0 +58.0 +1.67% 4,159,600
Nov 11, 2025 3,341.0 3,469.0 3,330.0 3,466.0 +94.0 +2.79% 4,599,500
Nov 10, 2025 3,330.0 3,391.0 3,177.0 3,372.0 +63.0 +1.90% 9,826,200
Nov 7, 2025 3,265.0 3,309.0 3,240.0 3,309.0 +26.0 +0.79% 2,718,900
Nov 6, 2025 3,305.0 3,326.0 3,267.0 3,283.0 +48.0 +1.48% 3,757,000