kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,517.0
JPY
+79.0
(+2.30%)
Dec 12, 3:30 pm JST
22.57
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 12, 2025 3,480 3,538 3,460 3,517 +79 +2.30% 2,927,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,420.0 3,443.0 3,403.0 3,438.0 +25.0 +0.73% 1,967,000
Dec 10, 2025 3,413.0 3,446.0 3,387.0 3,413.0 +44.0 +1.31% 2,736,600
Dec 9, 2025 3,317.0 3,370.0 3,315.0 3,369.0 +71.0 +2.15% 2,454,000
Dec 8, 2025 3,315.0 3,327.0 3,254.0 3,298.0 -17.0 -0.51% 3,513,500
Dec 5, 2025 3,346.0 3,369.0 3,315.0 3,315.0 -65.0 -1.92% 2,804,500
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