kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
2,586.0
JPY
-38.5
(-1.47%)
Mar 16, 9:59 am JST
16.23
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
2,586.3
Mar 16, 9:59 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2025
3,642.0 JPY
52 Week Low Apr 7, 2025
2,174.0 JPY
Yearly High Dec 16, 2025
3,642.0 JPY
Yearly Low Apr 7, 2025
2,174.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,600 2,615 2,581 2,586 -39 -1.47% 1,006,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,511.0 3,512.0 3,263.0 3,315.0 -194.0 -5.53% 17,022,300
Nov 28, 2025 3,486.0 3,527.0 3,435.0 3,509.0 +93.0 +2.72% 7,853,600
Nov 21, 2025 3,476.0 3,513.0 3,284.0 3,416.0 -136.0 -3.83% 14,566,000
Nov 14, 2025 3,330.0 3,570.0 3,177.0 3,552.0 +243.0 +7.34% 23,898,900
Nov 7, 2025 3,300.0 3,330.0 3,182.0 3,309.0 +26.0 +0.79% 15,656,400
Oct 31, 2025 3,318.0 3,416.0 3,248.0 3,283.0 +16.0 +0.49% 14,508,200