kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
2,358.5
JPY
-80.0
(-3.28%)
Apr 30, 11:30 am JST
14.72
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,358.8
Apr 30, 11:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,440 2,490 2,338 2,358 -89 -3.64% 9,317,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,576.0 2,576.5 2,447.5 2,447.5 -90.0 -3.55% 16,773,700
Apr 17, 2026 2,511.0 2,578.0 2,498.5 2,537.5 -7.0 -0.28% 15,637,800
Apr 10, 2026 2,544.5 2,609.0 2,501.5 2,544.5 +6.0 +0.24% 14,757,200
Apr 3, 2026 2,451.5 2,585.5 2,445.5 2,538.5 -62.5 -2.40% 17,017,400
Mar 27, 2026 2,480.0 2,633.5 2,432.5 2,601.0 +42.0 +1.64% 20,808,200
Mar 19, 2026 2,600.0 2,615.5 2,550.0 2,559.0 -65.5 -2.50% 17,210,800
Mar 13, 2026 2,600.0 2,768.0 2,599.5 2,624.5 -100.5 -3.69% 21,683,400
Mar 6, 2026 2,900.0 2,918.0 2,641.5 2,725.0 -241.5 -8.14% 31,034,500
Feb 27, 2026 2,951.0 2,994.5 2,882.5 2,966.5 -54.5 -1.80% 27,327,200
Feb 20, 2026 3,180.0 3,188.0 2,981.0 3,021.0 -144.0 -4.55% 15,646,900
Feb 13, 2026 3,350.0 3,360.0 3,044.0 3,165.0 -177.0 -5.30% 26,652,700
Feb 6, 2026 3,432.0 3,638.0 3,257.0 3,342.0 +15.0 +0.45% 22,738,000
Jan 30, 2026 3,341.0 3,360.0 3,156.0 3,327.0 -84.0 -2.46% 18,386,700
Jan 23, 2026 3,505.0 3,532.0 3,402.0 3,411.0 -164.0 -4.59% 12,270,600
Jan 16, 2026 3,509.0 3,639.0 3,506.0 3,575.0 +179.0 +5.27% 12,600,100
Jan 9, 2026 3,448.0 3,503.0 3,278.0 3,396.0 +1.0 +0.03% 15,868,200
Dec 30, 2025 3,405.0 3,413.0 3,363.0 3,395.0 -6.0 -0.18% 2,724,500
Dec 26, 2025 3,507.0 3,553.0 3,388.0 3,401.0 -56.0 -1.62% 9,251,300
Dec 19, 2025 3,517.0 3,642.0 3,411.0 3,457.0 -60.0 -1.71% 17,060,200
Dec 12, 2025 3,315.0 3,538.0 3,254.0 3,517.0 +202.0 +6.09% 13,598,400