OTC Markets OTCPK - Delayed Quote USD

Subaru Corporation (FUJHY)

Compare
8.67
-0.23
(-2.58%)
At close: January 31 at 3:59:40 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20258.808.908.648.678.67280,100
Jan 30, 20258.649.008.638.868.86144,200
Jan 29, 20259.099.098.708.718.71329,100
Jan 28, 20258.789.018.648.698.69244,700
Jan 27, 20258.558.998.558.608.60226,000
Jan 24, 20258.748.938.638.688.68308,200
Jan 23, 20258.768.768.658.658.65368,700
Jan 22, 20258.938.938.608.668.661,533,200
Jan 21, 20258.368.538.238.528.52465,400
Jan 17, 20258.258.458.258.368.36517,800
Jan 16, 20258.718.718.318.348.34139,500
Jan 15, 20258.408.538.408.508.50469,800
Jan 14, 20258.588.588.158.428.42145,700
Jan 13, 20258.438.438.378.398.39200,600
Jan 10, 20258.558.558.388.438.43896,100
Jan 8, 20259.219.218.768.878.871,927,000
Jan 7, 20258.838.958.758.828.82810,600
Jan 6, 20259.179.178.828.838.83648,900
Jan 3, 20259.079.078.948.978.97382,800
Jan 2, 20259.309.308.908.978.97449,000
Dec 31, 20249.199.238.858.998.99206,500
Dec 30, 20248.899.298.858.908.90577,100
Dec 27, 20249.009.008.848.898.89204,000
Dec 26, 20249.009.008.808.888.88270,500
Dec 24, 20248.758.758.508.618.61196,200
Dec 23, 20248.158.448.158.368.36144,100
Dec 20, 20248.618.617.978.258.25139,700
Dec 19, 20248.288.308.188.258.25135,000
Dec 18, 20248.108.428.108.198.19189,900
Dec 17, 20248.448.448.078.118.1193,900
Dec 16, 20248.348.348.108.108.10205,600
Dec 13, 20248.118.268.118.168.1685,600
Dec 12, 20248.538.538.118.118.11191,900
Dec 11, 20248.038.268.038.248.241,076,100
Dec 10, 20248.258.258.118.148.14133,600
Dec 9, 20248.208.308.188.188.18145,600
Dec 6, 20248.068.208.068.178.17200,300
Dec 5, 20248.108.158.088.108.10235,200
Dec 4, 20248.208.228.068.098.09140,600
Dec 3, 20248.308.358.268.358.35481,500
Dec 2, 20248.208.547.908.188.18244,500
Nov 29, 20248.298.297.958.008.00101,100
Nov 27, 20248.208.207.927.937.93219,000
Nov 26, 20248.458.458.018.038.03235,700
Nov 25, 20248.298.297.917.937.93293,700
Nov 22, 20248.038.037.707.887.88315,800
Nov 21, 20248.208.207.847.857.85282,900
Nov 20, 20248.008.007.857.907.90224,800
Nov 19, 20248.108.107.998.038.03233,100
Nov 18, 20247.988.207.817.887.88682,400
Nov 15, 20247.857.857.757.817.81264,000
Nov 14, 20247.518.117.517.837.83332,800
Nov 13, 20247.907.967.727.787.78353,300
Nov 12, 20247.877.927.837.917.91360,400
Nov 11, 20247.998.087.797.807.80242,400
Nov 8, 20248.158.197.807.847.84182,500
Nov 7, 20248.068.157.768.108.10419,700
Nov 6, 20248.308.308.048.158.15724,400
Nov 5, 20248.318.588.288.538.53213,500
Nov 4, 20248.258.268.138.158.15275,500
Nov 1, 20248.308.318.128.208.20239,200
Oct 31, 20249.029.028.908.978.97136,000
Oct 30, 20249.019.028.968.998.9950,400
Oct 29, 20248.929.078.929.039.03173,900
Oct 28, 20248.838.938.588.908.90146,000
Oct 25, 20248.578.758.578.688.68218,300
Oct 24, 20248.648.648.568.578.57112,000
Oct 23, 20248.628.708.628.688.68164,400
Oct 22, 20248.608.658.568.618.61290,200
Oct 21, 20248.668.698.608.648.64210,500
Oct 18, 20248.548.698.548.658.65127,700
Oct 17, 20248.628.788.628.728.72233,700
Oct 16, 20248.368.578.368.528.52257,700
Oct 15, 20248.558.778.388.388.3891,100
Oct 14, 20249.059.058.558.738.73105,000
Oct 11, 20248.608.818.608.718.71174,300
Oct 10, 20249.069.068.638.698.69132,100
Oct 9, 20248.608.878.578.638.6381,600
Oct 8, 20248.368.768.368.758.7591,000
Oct 7, 20248.518.828.518.708.70215,400
Oct 4, 20249.109.108.728.908.90103,600
Oct 3, 20249.089.088.658.698.6965,800
Oct 2, 20248.608.678.558.668.66184,300
Oct 1, 20248.468.738.468.568.56136,500
Sep 30, 20248.908.998.618.658.65147,500
Sep 27, 20249.169.268.808.808.8089,700
Sep 26, 20249.009.239.009.169.1698,000
Sep 25, 20248.968.968.758.868.86147,800
Sep 24, 20248.508.788.508.678.67324,600
Sep 23, 20248.258.748.258.658.65276,900
Sep 20, 20248.368.668.368.598.59168,900
Sep 19, 20248.918.918.618.668.66170,300
Sep 18, 20248.718.718.388.458.45175,300
Sep 17, 20248.628.628.358.408.40336,600
Sep 16, 20248.408.688.408.628.62336,900
Sep 13, 20248.458.558.458.528.52208,700
Sep 12, 20248.958.958.508.618.61170,200
Sep 11, 20248.508.808.348.628.62211,700
Sep 10, 20248.788.788.608.728.72310,400
Sep 9, 20249.179.178.768.858.85356,900
Sep 6, 20249.129.298.738.768.76105,600
Sep 5, 20248.909.358.909.119.11195,200
Sep 4, 20249.209.369.009.009.00200,200
Sep 3, 20249.489.719.229.229.2292,400
Aug 30, 20249.349.529.349.519.51325,800
Aug 29, 20249.069.509.069.349.3471,100
Aug 28, 20249.509.509.279.319.3167,400
Aug 27, 20249.279.409.279.379.37154,000
Aug 26, 20249.459.509.129.139.13152,600
Aug 23, 20249.029.439.029.409.40162,200
Aug 22, 20249.309.329.189.209.20170,200
Aug 21, 20249.319.359.209.269.2663,800
Aug 20, 20249.309.349.239.279.27100,600
Aug 19, 20248.909.348.909.299.29374,500
Aug 16, 20249.309.309.089.119.11169,800
Aug 15, 20249.089.369.089.349.34163,700
Aug 14, 20248.828.828.578.698.69154,200
Aug 13, 20248.768.768.328.538.53279,100
Aug 12, 20248.568.568.258.298.29244,300
Aug 9, 20248.568.578.168.248.24278,400
Aug 8, 20248.188.608.188.508.50176,900
Aug 7, 20248.718.718.068.068.06243,200
Aug 6, 20248.008.327.877.947.94588,900
Aug 5, 20247.708.337.638.128.12361,300
Aug 2, 20249.089.088.538.668.66626,800
Aug 1, 20249.559.559.059.119.11121,100
Jul 31, 20249.509.779.509.719.71112,800
Jul 30, 20249.779.779.509.539.53320,200
Jul 29, 20249.209.789.209.449.44297,400
Jul 26, 20249.409.689.099.449.44165,700
Jul 25, 20249.689.689.289.409.40158,200
Jul 24, 20249.669.859.549.599.59144,300
Jul 23, 202410.3210.329.979.989.98119,100
Jul 22, 20249.9310.009.659.999.99221,900
Jul 19, 202410.0710.079.939.949.9476,300
Jul 18, 202410.2110.3210.1210.1510.1587,400
Jul 17, 202410.3010.6910.3010.3210.3280,100
Jul 16, 202410.5210.7310.5210.7310.7361,700
Jul 15, 202410.7410.8010.6610.8010.8039,800
Jul 12, 202410.9410.9410.6810.7410.7467,000
Jul 11, 202410.9010.9510.7410.8810.88116,100
Jul 10, 202410.5210.8010.5210.7910.7965,200
Jul 9, 202410.5010.6510.4910.5810.5857,200
Jul 8, 202410.9010.9010.7710.7810.7888,200
Jul 5, 202410.9910.9910.7510.8410.8454,300
Jul 3, 202410.8411.0010.7111.0011.0032,700
Jul 2, 202410.7210.7510.6410.7510.7596,500
Jul 1, 202410.1510.6210.1510.5110.51110,200
Jun 28, 202410.5510.6710.5510.6510.65134,100
Jun 27, 202410.5410.6010.5010.5310.5339,800
Jun 26, 202410.7010.7010.5110.5610.5650,700
Jun 25, 202410.6010.8210.6010.8010.8092,200
Jun 24, 202410.3710.5710.3710.5710.57152,500
Jun 21, 202410.5010.5010.4510.4710.47100,100
Jun 20, 202410.9010.9010.5010.6310.63137,200
Jun 18, 202410.9410.9410.4710.6710.67177,100
Jun 17, 202410.3010.4210.3010.4110.4193,700
Jun 14, 202410.5010.5810.2610.3310.33167,500
Jun 13, 202410.8610.8610.5210.5710.57146,100
Jun 12, 202410.8510.9710.8410.8610.86121,100
Jun 11, 202410.9010.9010.6910.7310.73251,800
Jun 10, 202410.7810.9110.7810.9010.9045,600
Jun 7, 202410.6010.8610.6010.7810.7873,600
Jun 6, 202410.6710.7010.6510.6910.6979,400
Jun 5, 202411.0811.0810.7710.8510.8598,200
Jun 4, 202411.0711.1911.0111.0811.08145,200
Jun 3, 202411.2011.2711.0411.2511.2584,500
May 31, 202411.1011.1411.0111.1011.1090,200
May 30, 202411.0211.0710.9711.0011.0057,700
May 29, 202410.4610.9810.4610.7310.7376,000
May 28, 202410.8210.9410.8210.9110.91254,300
May 24, 202410.2310.6010.2010.5610.5659,100
May 23, 202410.3010.6810.3010.4510.4574,100
May 22, 202410.6410.8610.6010.6210.6272,800
May 21, 202410.6411.0010.6410.6410.6448,300
May 20, 202410.5010.6310.4610.6010.6053,000
May 17, 202410.7310.7310.2910.3210.3278,600
May 16, 202410.6010.6010.3910.4510.4544,300
May 15, 202410.5510.6910.5510.6610.6635,500
May 14, 202410.7810.7810.3410.5510.5554,200
May 13, 202410.5310.5310.2010.2310.2388,000
May 10, 202410.7010.7810.5910.6310.6333,900
May 9, 202411.0111.0110.6810.7510.7599,300
May 8, 202410.9110.9110.6610.7410.7442,900
May 7, 202410.8811.0010.8810.9110.91102,300
May 6, 202411.0911.1611.0911.1511.1542,400
May 3, 202411.1511.1510.9511.0911.0944,400
May 2, 202410.9911.0610.9010.9310.9343,300
May 1, 202411.0711.1611.0111.0811.0827,400
Apr 30, 202411.1011.2511.0011.1211.1252,800
Apr 29, 202410.7710.8110.7310.7510.75193,600
Apr 26, 202411.0211.0210.5710.8010.80572,700
Apr 25, 202410.6610.6610.3710.4910.49166,400
Apr 24, 202410.8010.8810.7310.7710.77102,700
Apr 23, 202410.5310.7510.5310.7010.7082,300
Apr 22, 202410.7210.7710.6710.7510.7574,700
Apr 19, 202410.9510.9510.6010.7510.7548,300
Apr 18, 202411.4811.4811.0511.0911.0944,800
Apr 17, 202411.2411.2711.1311.1911.1926,500
Apr 16, 202411.7511.7511.3611.4111.4135,900
Apr 15, 202411.4411.7611.4411.5111.5134,800
Apr 12, 202411.4111.5311.3111.4611.4622,700
Apr 11, 202411.5011.6511.5011.6211.6247,400
Apr 10, 202411.6011.6011.4411.5111.5151,600
Apr 9, 202411.5611.5911.4611.5011.5018,200
Apr 8, 202411.4911.6011.4911.5611.5617,300
Apr 5, 202411.2211.4511.2211.3711.3737,900
Apr 4, 202411.3511.4211.1811.2111.2170,700
Apr 3, 202411.2011.3011.1211.2811.28206,900
Apr 2, 202410.9410.9410.8710.9410.9469,600
Apr 1, 202411.1411.1410.9811.0911.0944,300
Mar 28, 202411.0111.5011.0111.3011.3015,200
Mar 27, 202411.2011.5011.2011.3111.3128,900
Mar 26, 202411.4811.5011.3511.4311.4339,000
Mar 25, 202411.3311.3811.1611.1711.17144,600
Mar 22, 202411.3311.4811.3311.3811.3839,500
Mar 21, 202411.4211.4211.2811.2811.2819,700
Mar 20, 202411.2511.4811.1511.4211.4240,000
Mar 19, 202411.0011.2510.9811.2411.2447,800
Mar 18, 202410.6511.2210.6210.8910.8927,600
Mar 15, 202410.6510.7210.6210.6410.6442,000
Mar 14, 202410.2710.5810.2710.5110.5121,100
Mar 13, 202410.1610.7810.1610.4710.4738,400
Mar 12, 202410.2510.8710.2510.5810.5886,000
Mar 11, 202410.6510.6510.2610.2610.2627,000
Mar 8, 202410.8110.8110.5010.5210.5231,000
Mar 7, 202410.9810.9810.7810.9610.9663,300
Mar 6, 202411.3011.4711.3011.4211.4235,700
Mar 5, 202410.7211.2410.7211.0411.0420,300
Mar 4, 202411.1311.2410.8511.0311.0328,000
Mar 1, 202411.0211.2811.0211.2311.2357,800
Feb 29, 202411.2011.6411.2011.2211.2238,300
Feb 28, 202411.2511.2511.1511.2011.2083,400
Feb 27, 202411.5911.5911.0811.1511.1563,200
Feb 26, 202411.2511.3511.0311.1011.1036,100
Feb 23, 202411.5711.5711.0511.1911.1930,800
Feb 22, 202411.1511.1510.9811.1511.1552,200
Feb 21, 202411.0211.2410.9711.0611.0654,800
Feb 20, 202411.1311.1811.0511.0511.0522,900
Feb 16, 202410.8811.2510.8811.0111.0131,900
Feb 15, 202411.5611.5611.1511.2411.2496,400
Feb 14, 202410.8311.0610.8311.0511.0587,500
Feb 13, 202411.0011.1310.9511.0611.0633,700
Feb 12, 202410.8310.9410.8310.9010.9024,700
Feb 9, 202410.8610.8610.7110.8310.83120,900
Feb 8, 202410.8510.9310.7510.8410.84534,700
Feb 7, 202410.4210.4910.4210.4910.49317,600
Feb 6, 202410.0810.2510.0110.2410.24110,900
Feb 5, 202410.0710.079.9410.0010.0028,200
Feb 2, 20249.9310.039.8910.0310.03106,100
Feb 1, 20249.9710.009.9110.0010.0013,000

Related Tickers

MZDAY Mazda Motor Corporation
3.3600
-0.59%
 
BMWKY Bayerische Motoren Werke AG
26.93
-0.15%
 
NSANY Nissan Motor Co., Ltd.
5.42
-0.55%
 
POAHY Porsche Automobil Holding SE
3.8900
+0.26%
 
HYMTF Hyundai Motor Company
54.20
-1.85%
 
MBGAF Mercedes-Benz Group AG
60.81
-1.55%
 
LOT Lotus Technology Inc.
2.7300
-6.51%
 
SZKMY Suzuki Motor Corporation
47.76
-2.17%
 
MBGYY Mercedes-Benz Group AG
15.11
-1.69%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%