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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,315 3,538 3,254 3,517 +202 +6.09% 16,525,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 3,315.0 -5.53% 3,352.3 17,022,300 542,700 478,400 0.88
Nov 28, 2025 3,509.0 +2.72% 3,483.8 7,853,600 755,500 346,400 0.46
Nov 21, 2025 3,416.0 -3.83% 3,383.7 14,566,000 425,200 380,900 0.90
Nov 14, 2025 3,552.0 +7.34% 3,419.8 23,898,900 626,800 340,300 0.54
Nov 7, 2025 3,309.0 +0.79% 3,281.4 15,656,400 425,000 468,300 1.10
Oct 31, 2025 3,283.0 +0.49% 3,302.3 14,508,200 513,100 477,900 0.93
Oct 24, 2025 3,267.0 +6.31% 3,237.4 14,926,300 563,400 488,500 0.87
Oct 17, 2025 3,073.0 +0.52% 3,067.6 12,237,500 431,100 569,800 1.32
Oct 10, 2025 3,057.0 +4.25% 3,102.9 17,412,000 608,400 598,200 0.98
Oct 3, 2025 2,932.5 -6.04% 2,978.9 17,330,100 655,700 522,000 0.80
Sep 26, 2025 3,121.0 +2.06% 3,114.8 11,484,000 842,000 424,600 0.50
Sep 19, 2025 3,058.0 -1.45% 3,079.7 13,105,700 839,400 466,700 0.56
Sep 12, 2025 3,103.0 +0.78% 3,121.4 15,331,400 927,400 371,900 0.40
Sep 5, 2025 3,079.0 +4.96% 3,021.0 10,596,200 995,200 452,800 0.45
Aug 29, 2025 2,933.5 -1.11% 2,967.3 12,671,900 982,500 505,500 0.51
Aug 22, 2025 2,966.5 +0.05% 2,966.4 13,592,400 1,034,300 508,400 0.49
Aug 15, 2025 2,965.0 -2.15% 2,998.2 14,361,400 1,092,800 516,500 0.47
Aug 8, 2025 3,030.0 +7.68% 2,887.6 30,088,300 1,341,600 611,000 0.46
Aug 1, 2025 2,814.0 -0.99% 2,824.9 14,964,600 966,600 661,100 0.68
Jul 25, 2025 2,842.0 +12.76% 2,900.5 39,072,400 1,143,100 715,200 0.63