kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,315.0
JPY
-65.0
(-1.92%)
Dec 5, 3:30 pm JST
21.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,326.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,511 3,512 3,263 3,315 -194 -5.53% 17,022,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,300.0 3,570.0 3,177.0 3,509.0 +226.0 +6.88% 61,974,900
Oct, 2025 3,002.0 3,416.0 2,883.5 3,283.0 +253.0 +8.35% 69,608,800
Sep, 2025 2,927.0 3,184.0 2,914.5 3,030.0 +96.5 +3.29% 57,322,600
Aug, 2025 2,802.5 3,138.0 2,724.5 2,933.5 +154.0 +5.54% 73,317,600
Jul, 2025 2,478.0 3,042.0 2,419.0 2,779.5 +264.0 +10.49% 90,986,700
Jun, 2025 2,642.5 2,661.0 2,432.0 2,515.5 -163.5 -6.10% 68,518,100
May, 2025 2,575.5 2,863.0 2,535.5 2,679.0 +86.5 +3.34% 75,255,700
Apr, 2025 2,659.5 2,727.0 2,174.0 2,592.5 -52.5 -1.98% 88,944,100
Mar, 2025 2,788.5 2,994.0 2,582.0 2,645.0 -108.5 -3.94% 84,820,900
Feb, 2025 2,624.0 2,985.0 2,556.5 2,753.5 +33.5 +1.23% 84,263,200
Jan, 2025 2,804.0 2,829.5 2,551.0 2,720.0 -101.0 -3.58% 52,083,600
Dec, 2024 2,420.0 2,829.0 2,414.5 2,821.0 +414.5 +17.22% 60,625,100
Nov, 2024 2,631.5 2,790.0 2,372.5 2,406.5 -375.0 -13.48% 96,094,200
Oct, 2024 2,570.0 2,795.0 2,466.5 2,781.5 +299.5 +12.07% 67,442,900
Sep, 2024 2,843.0 2,858.0 2,297.5 2,482.0 -278.5 -10.09% 89,503,000
Aug, 2024 2,816.5 2,837.5 2,166.5 2,760.5 -226.0 -7.57% 110,568,400
Jul, 2024 3,467.0 3,614.0 2,871.0 2,986.5 -423.5 -12.42% 69,283,100
Jun, 2024 3,557.0 3,606.0 3,187.0 3,410.0 -90.0 -2.57% 56,655,800
May, 2024 3,501.0 3,515.0 3,122.0 3,500.0 -32.0 -0.91% 65,837,100
Apr, 2024 3,460.0 3,610.0 3,244.0 3,532.0 +84.0 +2.44% 57,083,200