Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Subaru Corporation (7270.T)

Compare
2,333.50
-126.50
(-5.14%)
As of 1:47:05 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,291.002,351.002,278.002,333.502,333.502,685,000
Apr 10, 20252,562.002,573.002,448.002,460.002,460.006,865,600
Apr 9, 20252,391.002,399.502,270.002,312.002,312.005,674,800
Apr 8, 20252,445.002,539.002,445.002,465.502,465.505,475,900
Apr 7, 20252,218.502,343.502,174.002,277.002,277.006,226,800
Apr 4, 20252,460.002,467.502,342.002,417.502,417.505,253,500
Apr 3, 20252,514.002,600.002,482.002,521.002,521.006,609,500
Apr 2, 20252,658.502,727.002,634.002,714.002,714.004,024,600
Apr 1, 20252,659.502,687.502,636.002,655.002,655.003,737,900
Mar 31, 20252,622.002,672.002,582.002,645.002,645.004,638,200
Mar 28, 2025 67.00 Dividend
Mar 28, 20252,750.002,769.502,679.002,705.502,705.504,304,900
Mar 27, 20252,801.502,808.002,754.502,805.002,738.008,311,400
Mar 26, 20252,948.502,966.002,914.502,951.502,881.002,981,600
Mar 25, 20252,970.002,994.002,910.002,933.002,862.942,691,600
Mar 24, 20252,941.002,949.502,886.002,930.502,860.503,497,400
Mar 21, 20252,851.002,946.002,831.002,891.002,821.954,362,600
Mar 19, 20252,947.502,985.502,937.502,939.002,868.803,649,200
Mar 18, 20252,880.002,924.502,876.502,923.002,853.182,701,900
Mar 17, 20252,820.002,854.002,806.002,846.502,778.512,534,200
Mar 14, 20252,777.002,846.502,776.502,810.502,743.373,704,200
Mar 13, 20252,743.002,794.502,734.002,766.002,699.934,218,100
Mar 12, 20252,839.502,863.002,744.002,769.002,702.867,582,300
Mar 11, 20252,860.002,910.502,800.002,904.002,834.646,173,400
Mar 10, 20252,825.002,878.002,802.002,866.502,798.034,050,400
Mar 7, 20252,724.502,828.002,718.002,795.502,728.733,356,800
Mar 6, 20252,787.002,832.002,783.002,806.002,738.983,444,400
Mar 5, 20252,750.002,780.002,721.002,755.002,689.194,240,700
Mar 4, 20252,782.002,801.502,717.502,745.502,679.923,528,300
Mar 3, 20252,788.502,879.002,764.002,816.502,749.234,849,300
Feb 28, 20252,835.002,841.502,740.002,753.502,687.736,363,000
Feb 27, 20252,753.502,882.002,739.502,876.002,807.303,464,100
Feb 26, 20252,700.002,765.502,664.002,764.002,697.983,473,800
Feb 25, 20252,704.002,774.502,696.002,748.002,682.363,542,100
Feb 21, 20252,645.002,738.502,643.502,738.002,672.604,105,200
Feb 20, 20252,700.002,709.002,640.502,655.002,591.584,286,300
Feb 19, 20252,783.002,790.002,733.002,769.502,703.353,215,200
Feb 18, 20252,825.502,850.002,797.502,811.002,743.862,202,100
Feb 17, 20252,879.002,879.002,808.002,811.502,744.343,255,100
Feb 14, 20252,980.002,985.002,939.502,949.502,879.053,975,200
Feb 13, 20252,949.502,972.502,915.002,942.002,871.734,427,200
Feb 12, 20252,899.002,906.002,745.002,847.002,779.006,445,400
Feb 10, 20252,760.002,882.002,736.002,867.002,798.529,592,000
Feb 7, 20252,635.002,961.502,626.002,910.002,840.4910,536,200
Feb 6, 20252,616.002,704.502,615.002,664.502,600.864,405,900
Feb 5, 20252,641.002,666.502,598.002,631.002,568.163,149,100
Feb 4, 20252,613.002,674.002,610.002,627.002,564.253,156,700
Feb 3, 20252,624.002,652.502,556.502,578.502,516.914,668,600
Jan 31, 20252,739.502,761.002,698.002,720.002,655.033,313,500
Jan 30, 20252,722.502,758.002,722.002,750.502,684.801,839,200
Jan 29, 20252,715.002,734.002,704.002,728.502,663.331,475,200
Jan 28, 20252,691.002,718.502,665.002,696.002,631.602,240,600
Jan 27, 20252,700.002,714.002,676.002,701.502,636.972,416,300
Jan 24, 20252,707.502,747.002,668.502,679.002,615.012,353,500
Jan 23, 20252,701.502,717.502,660.002,716.502,651.613,211,100
Jan 22, 20252,677.002,702.502,661.502,676.502,612.572,704,200
Jan 21, 20252,705.502,730.002,609.502,627.002,564.252,947,200
Jan 20, 20252,628.002,682.502,605.502,645.002,581.822,286,100
Jan 17, 20252,588.002,604.502,551.002,570.502,509.102,244,000
Jan 16, 20252,649.502,654.002,586.502,611.502,549.123,329,100
Jan 15, 20252,709.502,724.502,635.502,649.502,586.212,255,900
Jan 14, 20252,676.002,683.502,639.502,662.502,598.903,141,200
Jan 10, 20252,730.002,748.002,666.002,676.502,612.572,804,200
Jan 9, 20252,809.002,815.502,724.002,738.002,672.603,499,800
Jan 8, 20252,802.002,829.502,789.502,805.502,738.493,032,300
Jan 7, 20252,797.502,816.002,766.502,784.002,717.502,833,400
Jan 6, 20252,804.002,818.002,734.502,751.502,685.784,156,800
Dec 30, 20242,824.002,829.002,797.002,821.002,753.622,471,700
Dec 27, 20242,811.002,823.002,771.502,823.002,755.573,007,200
Dec 26, 20242,714.502,795.002,714.502,785.502,718.973,377,900
Dec 25, 20242,700.002,710.002,658.002,710.002,645.272,517,500
Dec 24, 20242,667.502,709.502,656.502,709.502,644.783,142,900
Dec 23, 20242,600.002,641.502,574.502,641.502,578.412,383,200
Dec 20, 20242,596.002,640.502,580.502,599.502,537.415,881,500
Dec 19, 20242,550.002,577.502,533.502,567.502,506.172,811,300
Dec 18, 20242,525.002,597.502,510.002,574.502,513.015,090,600
Dec 17, 20242,515.002,538.002,499.002,500.002,440.292,465,400
Dec 16, 20242,525.002,541.502,495.502,511.002,451.021,613,500
Dec 13, 20242,480.502,524.502,480.002,517.502,457.372,486,700
Dec 12, 20242,507.502,517.502,493.002,501.502,441.752,992,400
Dec 11, 20242,507.002,513.002,471.002,495.502,435.891,642,300
Dec 10, 20242,525.002,532.502,475.002,487.002,427.602,314,500
Dec 9, 20242,460.002,482.002,441.002,476.002,416.861,926,500
Dec 6, 20242,453.502,462.002,425.502,459.002,400.262,223,200
Dec 5, 20242,465.002,465.002,433.502,445.502,387.092,092,600
Dec 4, 20242,499.002,500.002,422.002,433.502,375.373,305,700
Dec 3, 20242,454.502,521.002,452.002,510.002,450.053,462,800
Dec 2, 20242,420.002,474.502,414.502,470.502,411.493,415,700
Nov 29, 20242,457.002,457.002,395.502,406.502,349.022,348,000
Nov 28, 20242,408.002,465.002,393.002,456.502,397.824,076,600
Nov 27, 20242,472.502,489.002,415.002,443.002,384.653,561,000
Nov 26, 20242,483.502,503.502,434.002,501.502,441.753,492,300
Nov 25, 20242,478.002,482.002,442.002,472.502,413.444,729,900
Nov 22, 20242,444.502,456.502,427.502,450.502,391.972,310,300
Nov 21, 20242,475.002,490.002,435.002,442.002,383.672,164,800
Nov 20, 20242,520.502,526.502,464.002,486.502,427.112,539,700
Nov 19, 20242,471.502,519.002,450.002,517.002,456.883,030,800
Nov 18, 20242,450.002,470.002,431.502,453.002,394.412,484,100
Nov 15, 20242,469.002,509.002,458.002,472.502,413.442,898,400
Nov 14, 20242,440.502,475.002,416.002,436.002,377.814,593,200
Nov 13, 20242,422.502,468.002,403.002,410.002,352.444,831,300
Nov 12, 20242,401.002,470.002,386.502,447.502,389.044,337,400
Nov 11, 20242,406.502,422.002,372.502,390.502,333.403,381,800
Nov 8, 20242,530.002,530.002,401.002,417.502,359.766,479,500
Nov 7, 20242,497.002,552.002,469.502,486.002,426.626,589,300
Nov 6, 20242,552.502,622.002,455.502,465.002,406.127,949,700
Nov 5, 20242,499.002,603.002,492.002,577.002,515.457,603,700
Nov 1, 20242,631.502,790.002,450.002,461.502,402.7016,692,400
Oct 31, 20242,780.002,794.002,753.502,781.502,715.063,190,700
Oct 30, 20242,779.002,795.002,763.002,775.002,708.724,147,000
Oct 29, 20242,755.502,780.002,725.002,770.002,703.843,561,000
Oct 28, 20242,631.002,740.002,614.002,734.502,669.182,972,000
Oct 25, 20242,633.502,653.002,609.502,632.502,569.621,640,600
Oct 24, 20242,623.002,662.002,598.002,634.502,571.572,739,400
Oct 23, 20242,630.002,708.502,621.502,664.502,600.864,004,300
Oct 22, 20242,639.502,640.002,577.502,601.002,538.873,285,200
Oct 21, 20242,598.502,643.002,595.002,611.502,549.122,293,800
Oct 18, 20242,639.002,639.502,583.002,596.002,533.992,814,500
Oct 17, 20242,585.002,639.002,576.502,609.002,546.683,561,300
Oct 16, 20242,518.002,563.002,503.002,550.502,489.582,231,600
Oct 15, 20242,616.002,627.502,558.502,568.002,506.662,821,200
Oct 11, 20242,603.502,625.002,580.502,586.002,524.232,395,600
Oct 10, 20242,605.002,622.002,594.002,608.502,546.192,714,900
Oct 9, 20242,599.002,604.002,549.002,555.002,493.972,302,800
Oct 8, 20242,614.002,625.002,561.502,574.002,512.523,328,700
Oct 7, 20242,663.502,663.502,607.502,629.502,566.693,483,200
Oct 4, 20242,561.502,580.502,547.502,572.002,510.572,666,700
Oct 3, 20242,586.002,599.502,550.002,568.002,506.663,930,000
Oct 2, 20242,498.002,543.002,466.502,479.002,419.792,971,300
Oct 1, 20242,570.002,572.502,502.002,519.502,459.324,387,100
Sep 30, 20242,539.502,569.502,458.002,482.002,422.727,715,900
Sep 27, 2024 48.00 Dividend
Sep 27, 20242,628.002,700.002,583.002,689.502,625.265,953,900
Sep 26, 20242,581.502,634.502,555.002,626.002,516.424,621,100
Sep 25, 20242,482.002,574.502,482.002,548.002,441.685,115,600
Sep 24, 20242,500.002,515.502,457.502,482.002,378.434,118,600
Sep 20, 20242,499.502,500.002,429.002,438.502,336.755,561,900
Sep 19, 20242,458.002,495.002,421.002,452.002,349.684,584,600
Sep 18, 20242,374.002,388.002,357.002,374.002,274.943,720,800
Sep 17, 20242,391.002,416.502,297.502,340.002,242.365,325,400
Sep 13, 20242,442.002,466.002,387.002,400.502,300.335,748,400
Sep 12, 20242,480.002,486.502,426.002,457.502,354.953,479,000
Sep 11, 20242,467.502,485.002,361.002,394.502,294.586,281,500
Sep 10, 20242,513.502,549.002,500.502,511.002,406.224,554,600
Sep 9, 20242,518.002,553.002,462.002,543.002,436.894,788,500
Sep 6, 20242,589.002,616.502,566.002,583.002,475.224,350,900
Sep 5, 20242,549.002,668.502,536.502,615.502,506.364,587,800
Sep 4, 20242,660.002,685.502,625.502,625.502,515.944,081,500
Sep 3, 20242,800.002,803.002,769.002,772.502,656.812,459,100
Sep 2, 20242,843.002,858.002,775.502,800.502,683.642,453,900
Aug 30, 20242,736.002,780.002,727.002,760.502,645.313,809,700
Aug 29, 20242,719.002,735.502,697.502,726.502,612.732,351,000
Aug 28, 20242,710.502,746.502,704.502,729.002,615.122,907,700
Aug 27, 20242,675.002,734.502,660.002,718.002,604.583,685,600
Aug 26, 20242,674.002,674.002,622.002,645.502,535.114,029,700
Aug 23, 20242,732.002,758.502,703.002,738.002,623.753,505,900
Aug 22, 20242,670.002,705.502,666.002,697.502,584.943,619,800
Aug 21, 20242,670.002,731.002,663.502,731.002,617.043,987,900
Aug 20, 20242,763.502,766.002,730.002,753.502,638.604,210,600
Aug 19, 20242,732.002,792.502,698.002,705.502,592.604,238,000
Aug 16, 20242,801.502,835.002,750.002,750.002,635.256,004,800
Aug 15, 20242,610.502,725.002,610.002,701.502,588.776,809,700
Aug 14, 20242,540.502,623.502,532.502,567.502,460.364,558,200
Aug 13, 20242,439.502,492.002,430.002,490.502,386.584,934,400
Aug 9, 20242,520.502,546.502,419.002,429.502,328.125,032,400
Aug 8, 20242,399.002,511.502,399.002,488.502,384.665,175,500
Aug 7, 20242,293.002,544.002,267.502,445.002,342.978,322,500
Aug 6, 20242,377.502,427.502,307.502,388.002,288.3510,362,900
Aug 5, 20242,400.002,443.002,166.502,177.502,086.6412,686,800
Aug 2, 20242,715.502,734.002,634.502,666.502,555.234,587,900
Aug 1, 20242,816.502,837.502,723.502,815.502,698.015,747,400
Jul 31, 20242,933.502,988.002,905.002,986.502,861.883,739,800
Jul 30, 20242,912.502,995.502,901.002,983.502,859.004,122,600
Jul 29, 20242,934.502,961.502,905.002,933.002,810.613,142,200
Jul 26, 20242,919.502,926.002,871.002,884.502,764.143,186,600
Jul 25, 20242,980.003,020.002,890.002,903.502,782.345,091,000
Jul 24, 20243,096.003,103.003,016.003,029.002,902.613,224,100
Jul 23, 20243,178.003,183.003,127.003,141.003,009.932,080,700
Jul 22, 20243,145.003,153.003,096.003,125.002,994.602,818,100
Jul 19, 20243,234.003,234.003,147.003,167.003,034.853,491,800
Jul 18, 20243,201.003,268.003,184.003,211.003,077.014,840,900
Jul 17, 20243,400.003,406.003,317.003,317.003,178.592,781,000
Jul 16, 20243,430.003,440.003,382.003,382.003,240.882,559,700
Jul 12, 20243,428.003,461.003,391.003,391.003,249.503,733,200
Jul 11, 20243,513.003,564.003,512.003,529.003,381.742,922,800
Jul 10, 20243,432.003,455.003,411.003,447.003,303.162,188,100
Jul 9, 20243,495.003,501.003,397.003,433.003,289.752,687,200
Jul 8, 20243,485.003,501.003,457.003,475.003,329.991,994,500
Jul 5, 20243,595.003,610.003,482.003,490.003,344.372,557,300
Jul 4, 20243,515.003,614.003,506.003,607.003,456.493,855,600
Jul 3, 20243,470.003,508.003,453.003,479.003,333.832,664,600
Jul 2, 20243,467.003,526.003,438.003,469.003,324.253,596,900
Jul 1, 20243,467.003,467.003,385.003,398.003,256.212,004,400
Jun 28, 20243,374.003,413.003,324.003,410.003,267.714,071,200
Jun 27, 20243,407.003,419.003,366.003,366.003,225.543,184,100
Jun 26, 20243,433.003,452.003,395.003,400.003,258.122,950,000
Jun 25, 20243,389.003,469.003,373.003,448.003,304.123,029,700
Jun 24, 20243,369.003,375.003,340.003,354.003,214.041,961,600
Jun 21, 20243,372.003,409.003,342.003,346.003,206.383,143,200
Jun 20, 20243,359.003,374.003,336.003,371.003,230.331,572,400
Jun 19, 20243,387.003,422.003,359.003,380.003,238.962,241,800
Jun 18, 20243,322.003,365.003,289.003,360.003,219.793,586,800
Jun 17, 20243,231.003,269.003,187.003,262.003,125.882,637,600
Jun 14, 20243,301.003,322.003,232.003,281.003,144.095,694,600
Jun 13, 20243,390.003,408.003,322.003,329.003,190.092,764,600
Jun 12, 20243,355.003,414.003,338.003,398.003,256.211,925,700
Jun 11, 20243,436.003,454.003,399.003,401.003,259.081,911,700
Jun 10, 20243,367.003,436.003,366.003,426.003,283.041,982,000
Jun 7, 20243,341.003,380.003,329.003,367.003,226.501,684,400
Jun 6, 20243,409.003,442.003,331.003,341.003,201.593,103,800
Jun 5, 20243,417.003,426.003,340.003,362.003,221.713,306,800
Jun 4, 20243,500.003,535.003,456.003,487.003,341.492,959,500
Jun 3, 20243,557.003,606.003,518.003,554.003,405.702,944,300
May 31, 20243,480.003,507.003,439.003,500.003,353.953,351,900
May 30, 20243,412.003,482.003,368.003,447.003,303.162,908,100
May 29, 20243,448.003,474.003,400.003,415.003,272.502,413,400
May 28, 20243,375.003,437.003,372.003,434.003,290.711,861,500
May 27, 20243,341.003,382.003,335.003,369.003,228.421,705,500
May 24, 20243,288.003,352.003,281.003,319.003,180.501,663,000
May 23, 20243,311.003,350.003,303.003,338.003,198.711,312,000
May 22, 20243,351.003,362.003,310.003,337.003,197.751,817,900
May 21, 20243,320.003,401.003,318.003,350.003,210.212,501,500
May 20, 20243,205.003,340.003,205.003,316.003,177.633,080,300
May 17, 20243,225.003,258.003,209.003,220.003,085.643,040,600
May 16, 20243,284.003,323.003,219.003,253.003,117.264,144,600
May 15, 20243,300.003,439.003,299.003,318.003,179.555,851,000
May 14, 20243,255.003,339.003,245.003,282.003,145.056,079,500
May 13, 20243,286.003,321.003,122.003,199.003,065.519,349,200
May 10, 20243,341.003,364.003,297.003,325.003,186.252,802,100
May 9, 20243,331.003,368.003,303.003,341.003,201.591,711,700
May 8, 20243,375.003,385.003,318.003,327.003,188.173,042,800
May 7, 20243,455.003,460.003,367.003,410.003,267.712,717,400
May 2, 20243,460.003,477.003,421.003,437.003,293.582,212,700
May 1, 20243,501.003,515.003,443.003,507.003,360.662,270,400
Apr 30, 20243,400.003,537.003,368.003,532.003,384.625,026,800
Apr 26, 20243,275.003,343.003,244.003,322.003,183.382,693,100
Apr 25, 20243,362.003,400.003,270.003,276.003,139.302,332,700
Apr 24, 20243,305.003,377.003,302.003,376.003,235.133,203,500
Apr 23, 20243,323.003,345.003,288.003,292.003,154.631,953,500
Apr 22, 20243,315.003,353.003,281.003,307.003,169.012,389,300
Apr 19, 20243,391.003,400.003,280.003,300.003,162.304,193,400
Apr 18, 20243,467.003,477.003,397.003,461.003,316.582,625,000
Apr 17, 20243,550.003,572.003,455.003,468.003,323.292,480,700
Apr 16, 20243,539.003,576.003,494.003,531.003,383.662,679,100
Apr 15, 20243,532.003,581.003,481.003,577.003,427.742,693,600
Apr 12, 20243,601.003,610.003,550.003,577.003,427.743,123,900
Apr 11, 20243,538.003,565.003,511.003,565.003,416.242,671,100

Related Tickers

7267.T Honda Motor Co., Ltd.
1,291.50
-4.23%
 
7269.T Suzuki Motor Corporation
1,564.50
-2.52%
 
7261.T Mazda Motor Corporation
783.10
-5.71%
 
7201.T Nissan Motor Co., Ltd.
313.50
-7.71%
 
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
26,010.00
0.00%
 
000270.KS Kia Corporation
81,900.00
-7.15%
 
7203.T Toyota Motor Corporation
2,397.50
-5.72%
 
MZDAY Mazda Motor Corporation
2.6200
-0.38%
 
TOMA.MU Toyota Motor Corp
155.50
+4.71%
 
DAI.SG Mercedes-Benz Group AG
63.85
-0.73%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.