kabutan

SUBARU CORPORATION(7270) Historical

7270
TSE Prime
SUBARU CORPORATION
3,250.0
JPY
+55.0
(+1.72%)
Jan 29, 3:30 pm JST
21.24
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,270
Jan 29, 5:45 pm 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
Jan 29, 2026 3,341 3,360 3,156 3,250 -161 -4.72% 18,067,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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