Advertisement
Advertisement
U.S. markets open in 2 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Subaru Co., Ltd. (9778.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,620.00+35.00 (+0.76%)
At close: 3:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20214,620.004,620.004,620.004,620.004,620.00300
Oct 20, 20214,585.004,585.004,585.004,585.004,585.00300
Oct 19, 20214,590.004,590.004,590.004,590.004,590.00300
Oct 18, 20214,565.004,600.004,565.004,565.004,565.00300
Oct 15, 20214,575.004,575.004,575.004,575.004,575.00-
Oct 14, 20214,575.004,575.004,575.004,575.004,575.00300
Oct 13, 20214,570.004,615.004,570.004,615.004,615.00300
Oct 12, 20214,565.004,585.004,565.004,585.004,585.00200
Oct 11, 20214,585.004,585.004,550.004,580.004,580.00500
Oct 08, 20214,560.004,560.004,530.004,530.004,530.00300
Oct 07, 20214,550.004,550.004,530.004,530.004,530.001,000
Oct 06, 20214,570.004,570.004,570.004,570.004,570.00100
Oct 05, 20214,560.004,570.004,545.004,550.004,550.00700
Oct 04, 20214,605.004,605.004,570.004,570.004,570.00300
Oct 01, 20214,555.004,555.004,555.004,555.004,555.00200
Sep 30, 20214,555.004,555.004,555.004,555.004,555.00100
Sep 29, 20214,550.004,560.004,550.004,560.004,560.00200
Sep 28, 20214,550.004,550.004,545.004,550.004,550.00300
Sep 27, 20214,560.004,560.004,555.004,555.004,555.00300
Sep 24, 20214,560.004,560.004,560.004,560.004,560.00100
Sep 22, 20214,525.004,560.004,525.004,560.004,560.00200
Sep 21, 20214,540.004,540.004,535.004,535.004,535.00300
Sep 17, 20214,540.004,540.004,540.004,540.004,540.00200
Sep 16, 20214,540.004,540.004,540.004,540.004,540.00100
Sep 15, 20214,555.004,555.004,540.004,540.004,540.00200
Sep 14, 20214,560.004,560.004,555.004,555.004,555.00200
Sep 13, 20214,560.004,560.004,560.004,560.004,560.00100
Sep 10, 20214,550.004,575.004,550.004,555.004,555.00900
Sep 09, 20214,535.004,535.004,535.004,535.004,535.00100
Sep 08, 20214,530.004,530.004,530.004,530.004,530.00100
Sep 07, 20214,530.004,530.004,525.004,525.004,525.00500
Sep 06, 20214,565.004,565.004,520.004,555.004,555.00300
Sep 03, 20214,515.004,530.004,510.004,530.004,530.00500
Sep 02, 20214,555.004,555.004,510.004,510.004,510.00200
Sep 01, 20214,510.004,580.004,485.004,520.004,520.00700
Aug 31, 20214,565.004,585.004,480.004,585.004,585.002,000
Aug 30, 20214,485.004,550.004,445.004,530.004,530.003,800
Aug 27, 20214,730.004,770.004,725.004,770.004,770.002,200
Aug 26, 20214,715.004,735.004,715.004,735.004,735.00800
Aug 25, 20214,685.004,700.004,675.004,700.004,700.00900
Aug 24, 20214,685.004,690.004,680.004,690.004,690.00500
Aug 23, 20214,680.004,685.004,665.004,665.004,665.00900
Aug 20, 20214,680.004,690.004,680.004,680.004,680.00600
Aug 19, 20214,680.004,685.004,680.004,680.004,680.00500
Aug 18, 20214,665.004,675.004,665.004,675.004,675.00500
Aug 17, 20214,670.004,670.004,665.004,665.004,665.00300
Aug 16, 20214,665.004,665.004,665.004,665.004,665.00300
Aug 13, 20214,650.004,670.004,650.004,670.004,670.00400
Aug 12, 20214,650.004,660.004,650.004,660.004,660.00500
Aug 11, 20214,660.004,660.004,645.004,645.004,645.00300
Aug 10, 20214,640.004,660.004,640.004,660.004,660.00700
Aug 06, 20214,675.004,675.004,655.004,675.004,675.00400
Aug 05, 20214,675.004,680.004,660.004,660.004,660.00500
Aug 04, 20214,675.004,675.004,675.004,675.004,675.00300
Aug 03, 20214,675.004,675.004,675.004,675.004,675.00700
Aug 02, 20214,670.004,670.004,670.004,670.004,670.001,000
Jul 30, 20214,660.004,675.004,660.004,670.004,670.00400
Jul 29, 20214,670.004,670.004,650.004,650.004,650.00200
Jul 28, 20214,620.004,670.004,620.004,670.004,670.00300
Jul 27, 20214,620.004,640.004,620.004,640.004,640.00200
Jul 26, 20214,685.004,685.004,600.004,610.004,610.001,400
Jul 21, 20214,640.004,640.004,635.004,640.004,640.00500
Jul 20, 20214,630.004,635.004,630.004,635.004,635.00800
Jul 19, 20214,630.004,640.004,600.004,630.004,630.00500
Jul 16, 20214,620.004,620.004,620.004,620.004,620.00200
Jul 15, 20214,575.004,630.004,575.004,620.004,620.00900
Jul 14, 20214,620.004,625.004,620.004,625.004,625.00300
Jul 13, 20214,565.004,620.004,565.004,595.004,595.00700
Jul 12, 20214,615.004,620.004,560.004,565.004,565.001,200
Jul 09, 20214,600.004,610.004,600.004,605.004,605.001,400
Jul 08, 20214,550.004,595.004,550.004,595.004,595.00400
Jul 07, 20214,595.004,595.004,555.004,555.004,555.00300
Jul 06, 20214,590.004,595.004,590.004,595.004,595.00200
Jul 05, 20214,590.004,590.004,590.004,590.004,590.00700
Jul 02, 20214,595.004,595.004,595.004,595.004,595.00300
Jul 01, 20214,595.004,595.004,575.004,590.004,590.00400
Jun 30, 20214,595.004,595.004,595.004,595.004,595.00500
Jun 29, 20214,555.004,555.004,555.004,555.004,555.00100
Jun 28, 20214,550.004,555.004,550.004,555.004,555.00700
Jun 25, 20214,575.004,585.004,575.004,585.004,585.00400
Jun 24, 20214,570.004,570.004,570.004,570.004,570.00-
Jun 23, 20214,550.004,570.004,550.004,570.004,570.00200
Jun 22, 20214,550.004,550.004,550.004,550.004,550.00300
Jun 21, 20214,550.004,550.004,550.004,550.004,550.00200
Jun 18, 20214,570.004,570.004,550.004,550.004,550.00200
Jun 17, 20214,575.004,575.004,560.004,560.004,560.00400
Jun 16, 20214,580.004,580.004,580.004,580.004,580.00-
Jun 15, 20214,580.004,580.004,580.004,580.004,580.00-
Jun 14, 20214,580.004,580.004,580.004,580.004,580.00200
Jun 11, 20214,565.004,565.004,565.004,565.004,565.00-
Jun 10, 20214,565.004,565.004,565.004,565.004,565.00100
Jun 09, 20214,580.004,580.004,550.004,550.004,550.00200
Jun 08, 20214,590.004,590.004,555.004,555.004,555.00200
Jun 07, 20214,585.004,585.004,585.004,585.004,585.00100
Jun 04, 20214,565.004,565.004,565.004,565.004,565.00100
Jun 03, 20214,560.004,560.004,560.004,560.004,560.00200
Jun 02, 20214,590.004,590.004,570.004,570.004,570.00400
Jun 01, 20214,540.004,570.004,540.004,570.004,570.001,200
May 31, 20214,590.004,590.004,540.004,540.004,540.00200
May 28, 20214,560.004,560.004,550.004,550.004,550.00200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement