kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,331.0
JPY
-49.0
(-1.45%)
Dec 5, 3:12 pm JST
21.53
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
3,331.1
Dec 5, 3:12 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,511 3,512 3,263 3,331 -178 -5.07% 16,044,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 3,150.0 3,313.0 3,124.0 3,267.0 +194.0 +6.31% 14,926,300
Oct 17, 2025 3,000.0 3,154.0 2,993.0 3,073.0 +16.0 +0.52% 12,237,500
Oct 10, 2025 3,152.0 3,165.0 3,032.0 3,057.0 +124.5 +4.25% 17,412,000
Oct 3, 2025 3,076.0 3,082.0 2,883.5 2,932.5 -188.5 -6.04% 17,330,100
Sep 26, 2025 3,062.0 3,184.0 3,062.0 3,121.0 +63.0 +2.06% 11,484,000
Sep 19, 2025 3,136.0 3,158.0 3,029.0 3,058.0 -45.0 -1.45% 13,105,700
Sep 12, 2025 3,099.0 3,175.0 3,068.0 3,103.0 +24.0 +0.78% 15,331,400
Sep 5, 2025 2,927.0 3,153.0 2,914.5 3,079.0 +145.5 +4.96% 10,596,200
Aug 29, 2025 3,010.0 3,039.0 2,918.0 2,933.5 -33.0 -1.11% 12,671,900
Aug 22, 2025 2,952.5 3,033.0 2,918.0 2,966.5 +1.5 +0.05% 13,592,400
Aug 15, 2025 3,030.0 3,138.0 2,908.0 2,965.0 -65.0 -2.15% 14,361,400
Aug 8, 2025 2,732.5 3,030.0 2,724.5 3,030.0 +216.0 +7.68% 30,088,300
Aug 1, 2025 2,854.0 2,889.0 2,772.5 2,814.0 -28.0 -0.99% 14,964,600
Jul 25, 2025 2,500.0 3,042.0 2,497.5 2,842.0 +321.5 +12.76% 39,072,400
Jul 18, 2025 2,600.0 2,638.0 2,466.5 2,520.5 -60.0 -2.33% 12,058,400