Other OTC - Delayed Quote USD

Subaru Corporation (FUJHY)

10.80 +0.31 (+2.96%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.02 11.02 10.57 10.80 10.80 572,700
Apr 25, 2024 10.66 10.66 10.37 10.49 10.49 166,400
Apr 24, 2024 10.80 10.88 10.73 10.77 10.77 102,700
Apr 23, 2024 10.53 10.75 10.53 10.70 10.70 82,300
Apr 22, 2024 10.72 10.77 10.67 10.75 10.75 74,700
Apr 19, 2024 10.95 10.95 10.60 10.75 10.75 48,300
Apr 18, 2024 11.48 11.48 11.05 11.09 11.09 44,800
Apr 17, 2024 11.24 11.27 11.13 11.19 11.19 26,500
Apr 16, 2024 11.75 11.75 11.36 11.41 11.41 35,900
Apr 15, 2024 11.44 11.76 11.44 11.51 11.51 34,800
Apr 12, 2024 11.41 11.53 11.31 11.46 11.46 22,700
Apr 11, 2024 11.50 11.65 11.50 11.62 11.62 47,400
Apr 10, 2024 11.60 11.60 11.44 11.51 11.51 51,600
Apr 9, 2024 11.56 11.59 11.46 11.50 11.50 18,200
Apr 8, 2024 11.49 11.60 11.49 11.56 11.56 17,300
Apr 5, 2024 11.22 11.45 11.22 11.37 11.37 37,900
Apr 4, 2024 11.35 11.42 11.18 11.21 11.21 70,700
Apr 3, 2024 11.20 11.30 11.12 11.28 11.28 206,900
Apr 2, 2024 10.94 10.94 10.87 10.94 10.94 69,600
Apr 1, 2024 11.14 11.14 10.98 11.09 11.09 44,300
Mar 28, 2024 11.01 11.50 11.01 11.30 11.30 15,200
Mar 27, 2024 11.20 11.50 11.20 11.31 11.31 28,900
Mar 26, 2024 11.48 11.50 11.35 11.43 11.43 39,000
Mar 25, 2024 11.33 11.38 11.16 11.17 11.17 144,600
Mar 22, 2024 11.33 11.48 11.33 11.38 11.38 39,500
Mar 21, 2024 11.42 11.42 11.28 11.28 11.28 19,700
Mar 20, 2024 11.25 11.48 11.15 11.42 11.42 40,000
Mar 19, 2024 11.00 11.25 10.98 11.24 11.24 47,800
Mar 18, 2024 10.65 11.22 10.62 10.89 10.89 27,600
Mar 15, 2024 10.65 10.72 10.62 10.64 10.64 42,000
Mar 14, 2024 10.27 10.58 10.27 10.51 10.51 21,100
Mar 13, 2024 10.16 10.78 10.16 10.47 10.47 38,400
Mar 12, 2024 10.25 10.87 10.25 10.58 10.58 86,000
Mar 11, 2024 10.65 10.65 10.26 10.26 10.26 27,000
Mar 8, 2024 10.81 10.81 10.50 10.52 10.52 31,000
Mar 7, 2024 10.98 10.98 10.78 10.96 10.96 63,300
Mar 6, 2024 11.30 11.47 11.30 11.42 11.42 35,700
Mar 5, 2024 10.72 11.24 10.72 11.04 11.04 20,300
Mar 4, 2024 11.13 11.24 10.85 11.03 11.03 28,000
Mar 1, 2024 11.02 11.28 11.02 11.23 11.23 57,800
Feb 29, 2024 11.20 11.64 11.20 11.22 11.22 38,300
Feb 28, 2024 11.25 11.25 11.15 11.20 11.20 83,400
Feb 27, 2024 11.59 11.59 11.08 11.15 11.15 63,200
Feb 26, 2024 11.25 11.35 11.03 11.10 11.10 36,100
Feb 23, 2024 11.57 11.57 11.05 11.19 11.19 30,800
Feb 22, 2024 11.15 11.15 10.98 11.15 11.15 52,200
Feb 21, 2024 11.02 11.24 10.97 11.06 11.06 54,800
Feb 20, 2024 11.13 11.18 11.05 11.05 11.05 22,900
Feb 16, 2024 10.88 11.25 10.88 11.01 11.01 31,900
Feb 15, 2024 11.56 11.56 11.15 11.24 11.24 96,400
Feb 14, 2024 10.83 11.06 10.83 11.05 11.05 87,500
Feb 13, 2024 11.00 11.13 10.95 11.06 11.06 33,700
Feb 12, 2024 10.83 10.94 10.83 10.90 10.90 24,700
Feb 9, 2024 10.86 10.86 10.71 10.83 10.83 120,900
Feb 8, 2024 10.85 10.93 10.75 10.84 10.84 534,700
Feb 7, 2024 10.42 10.49 10.42 10.49 10.49 317,600
Feb 6, 2024 10.08 10.25 10.01 10.24 10.24 110,900
Feb 5, 2024 10.07 10.07 9.94 10.00 10.00 28,200
Feb 2, 2024 9.93 10.03 9.89 10.03 10.03 106,100
Feb 1, 2024 9.97 10.00 9.91 10.00 10.00 13,000
Jan 31, 2024 10.08 10.08 9.98 9.99 9.99 95,200
Jan 30, 2024 9.93 9.98 9.91 9.98 9.98 31,600
Jan 29, 2024 9.90 10.01 9.86 9.99 9.99 75,500
Jan 26, 2024 9.77 9.87 9.74 9.86 9.86 25,200
Jan 25, 2024 9.80 9.80 9.71 9.73 9.73 149,100
Jan 24, 2024 9.92 9.92 9.77 9.85 9.85 15,200
Jan 23, 2024 9.90 9.96 9.76 9.94 9.94 19,900
Jan 22, 2024 9.93 10.03 9.93 10.01 10.01 40,200
Jan 19, 2024 9.79 9.80 9.69 9.76 9.76 13,800
Jan 18, 2024 9.63 9.81 9.63 9.80 9.80 39,300
Jan 17, 2024 9.59 9.59 9.54 9.59 9.59 90,600
Jan 16, 2024 9.78 9.78 9.65 9.66 9.66 28,400
Jan 12, 2024 9.79 9.83 9.71 9.76 9.76 23,400
Jan 11, 2024 9.75 9.86 9.71 9.82 9.82 36,600
Jan 10, 2024 9.80 9.80 9.60 9.67 9.67 117,000
Jan 9, 2024 9.69 9.69 9.42 9.49 9.49 94,400
Jan 8, 2024 9.45 9.65 9.45 9.65 9.65 27,800
Jan 5, 2024 9.50 9.66 9.43 9.54 9.54 51,100
Jan 4, 2024 9.11 9.41 9.11 9.35 9.35 82,900
Jan 3, 2024 9.02 9.07 8.95 8.99 8.99 41,700
Jan 2, 2024 9.27 9.27 8.98 8.98 8.98 28,000
Dec 29, 2023 9.00 9.11 9.00 9.07 9.07 28,000
Dec 28, 2023 8.99 9.06 8.97 9.02 9.02 60,400
Dec 27, 2023 9.14 9.14 8.92 8.97 8.97 29,800
Dec 26, 2023 9.14 9.14 8.96 9.01 9.01 20,800
Dec 22, 2023 9.19 9.19 9.04 9.06 9.06 23,600
Dec 21, 2023 9.14 9.14 8.92 9.01 9.01 66,400
Dec 20, 2023 9.04 9.20 8.90 9.07 9.07 59,200
Dec 19, 2023 9.00 9.06 8.97 9.02 9.02 79,100
Dec 18, 2023 8.72 8.99 8.72 8.94 8.94 54,700
Dec 15, 2023 8.84 8.92 8.84 8.84 8.84 43,600
Dec 14, 2023 8.31 8.79 8.31 8.63 8.63 114,600
Dec 13, 2023 8.84 8.90 8.78 8.89 8.89 124,000
Dec 12, 2023 8.65 9.21 8.65 8.99 8.99 33,700
Dec 11, 2023 9.15 9.15 8.88 8.96 8.96 33,900
Dec 8, 2023 9.03 9.03 8.81 8.92 8.92 68,500
Dec 7, 2023 9.09 9.11 8.94 9.03 9.03 83,600
Dec 6, 2023 9.20 9.20 9.10 9.10 9.10 35,700
Dec 5, 2023 8.98 9.05 8.98 9.02 9.02 39,600
Dec 4, 2023 8.98 8.98 8.63 8.76 8.76 46,600
Dec 1, 2023 8.91 8.97 8.90 8.97 8.97 32,700
Nov 30, 2023 8.98 8.98 8.74 8.88 8.88 28,800
Nov 29, 2023 8.45 8.76 8.45 8.72 8.72 36,300
Nov 28, 2023 8.90 8.90 8.82 8.87 8.87 25,300
Nov 27, 2023 9.19 9.19 8.92 8.94 8.94 36,700
Nov 24, 2023 9.28 9.28 9.01 9.04 9.04 14,400
Nov 22, 2023 9.00 9.02 8.90 9.01 9.01 33,500
Nov 21, 2023 8.75 9.10 8.75 8.77 8.77 39,900
Nov 20, 2023 9.00 9.00 8.87 8.93 8.93 50,800
Nov 17, 2023 9.60 9.60 9.10 9.13 9.13 19,900
Nov 16, 2023 9.10 9.10 8.83 9.09 9.09 37,300
Nov 15, 2023 8.96 9.19 8.96 9.11 9.11 26,300
Nov 14, 2023 9.15 9.29 9.15 9.21 9.21 53,500
Nov 13, 2023 8.95 9.00 8.83 9.00 9.00 62,400
Nov 10, 2023 9.16 9.16 8.84 8.87 8.87 20,100
Nov 9, 2023 9.36 9.36 8.97 8.99 8.99 22,200
Nov 8, 2023 9.08 9.14 8.95 8.99 8.99 24,200
Nov 7, 2023 8.96 9.11 8.93 9.11 9.11 17,400
Nov 6, 2023 9.20 9.24 9.03 9.11 9.11 25,900
Nov 3, 2023 9.00 9.16 9.00 9.12 9.12 47,600
Nov 2, 2023 9.18 9.18 8.91 9.00 9.00 38,300
Nov 1, 2023 8.75 9.10 8.75 9.04 9.04 35,600
Oct 31, 2023 8.30 8.83 8.30 8.61 8.61 154,200
Oct 30, 2023 8.66 8.66 8.43 8.47 8.47 99,900
Oct 27, 2023 9.02 9.02 8.62 8.66 8.66 51,600
Oct 26, 2023 8.75 8.78 8.67 8.67 8.67 28,300
Oct 25, 2023 8.83 8.86 8.79 8.79 8.79 16,500
Oct 24, 2023 8.82 8.87 8.81 8.81 8.81 55,300
Oct 23, 2023 8.85 8.89 8.82 8.87 8.87 39,100
Oct 20, 2023 9.10 9.10 8.87 8.87 8.87 30,100
Oct 19, 2023 9.23 9.23 8.98 9.00 9.00 31,600
Oct 18, 2023 9.33 9.37 9.19 9.20 9.20 46,300
Oct 17, 2023 9.36 9.48 9.35 9.39 9.39 63,500
Oct 16, 2023 9.19 9.41 9.19 9.29 9.29 16,100
Oct 13, 2023 9.42 9.67 9.29 9.34 9.34 14,400
Oct 12, 2023 9.61 9.61 9.37 9.41 9.41 66,500
Oct 11, 2023 9.47 9.56 9.46 9.46 9.46 70,300
Oct 10, 2023 9.64 9.64 9.26 9.40 9.40 161,000
Oct 9, 2023 9.10 9.32 9.01 9.09 9.09 20,100
Oct 6, 2023 9.07 9.13 9.00 9.09 9.09 185,700
Oct 5, 2023 9.02 9.04 8.95 9.04 9.04 14,600
Oct 4, 2023 9.00 9.08 8.77 8.86 8.86 51,300
Oct 3, 2023 9.34 9.34 9.17 9.22 9.22 52,600
Oct 2, 2023 9.72 9.72 9.65 9.65 9.65 10,500
Sep 29, 2023 9.74 9.79 9.67 9.79 9.79 66,000
Sep 28, 2023 9.43 9.85 9.43 9.77 9.77 47,000
Sep 27, 2023 9.80 10.01 9.79 9.89 9.89 27,100
Sep 26, 2023 10.10 10.10 9.81 9.81 9.81 85,700
Sep 25, 2023 9.92 10.00 9.87 9.88 9.88 73,600
Sep 22, 2023 10.12 10.12 10.01 10.02 10.02 28,400
Sep 21, 2023 10.02 10.29 9.97 9.97 9.97 34,100
Sep 20, 2023 10.50 10.50 10.16 10.16 10.16 44,900
Sep 19, 2023 10.42 10.47 10.40 10.47 10.47 41,200
Sep 18, 2023 10.20 10.20 10.13 10.17 10.17 41,400
Sep 15, 2023 10.14 10.24 9.91 10.23 10.23 45,900
Sep 14, 2023 10.00 10.21 10.00 10.16 10.16 67,100
Sep 13, 2023 9.59 9.95 9.59 9.91 9.91 23,500
Sep 12, 2023 9.84 9.99 9.84 9.99 9.99 27,700
Sep 11, 2023 9.79 9.79 9.77 9.79 9.79 15,700
Sep 8, 2023 9.77 9.80 9.76 9.79 9.79 13,800
Sep 7, 2023 9.70 9.87 9.70 9.87 9.87 47,800
Sep 6, 2023 10.18 10.18 9.85 9.87 9.87 29,400
Sep 5, 2023 9.60 9.82 9.60 9.77 9.77 27,800
Sep 1, 2023 9.60 9.61 9.54 9.57 9.57 137,400
Aug 31, 2023 9.46 9.59 9.43 9.56 9.56 40,400
Aug 30, 2023 9.21 9.43 9.21 9.36 9.36 30,800
Aug 29, 2023 9.31 9.41 9.31 9.41 9.41 30,600
Aug 28, 2023 9.37 9.42 9.33 9.42 9.42 18,800
Aug 25, 2023 9.18 9.24 9.08 9.21 9.21 34,900
Aug 24, 2023 9.15 9.19 9.04 9.05 9.05 33,000
Aug 23, 2023 9.28 9.31 9.20 9.29 9.29 95,900
Aug 22, 2023 9.23 9.26 9.18 9.23 9.23 49,700
Aug 21, 2023 9.01 9.06 9.00 9.02 9.02 104,400
Aug 18, 2023 9.04 9.04 8.82 8.98 8.98 132,300
Aug 17, 2023 9.10 9.12 8.79 9.06 9.06 52,200
Aug 16, 2023 9.03 9.03 8.81 8.85 8.85 72,900
Aug 15, 2023 8.89 8.93 8.85 8.87 8.87 42,700
Aug 14, 2023 8.68 9.06 8.68 9.01 9.01 41,000
Aug 11, 2023 9.07 9.11 9.03 9.06 9.06 45,700
Aug 10, 2023 9.01 9.17 9.01 9.05 9.05 27,600
Aug 9, 2023 8.74 8.94 8.69 8.91 8.91 61,800
Aug 8, 2023 9.20 9.38 9.06 9.18 9.18 21,400
Aug 7, 2023 9.15 9.30 9.12 9.19 9.19 24,700
Aug 4, 2023 9.30 9.30 9.05 9.26 9.26 47,100
Aug 3, 2023 9.20 9.22 9.16 9.22 9.22 40,300
Aug 2, 2023 9.55 9.60 9.29 9.36 9.36 50,600
Aug 1, 2023 9.55 9.55 9.46 9.49 9.49 47,900
Jul 31, 2023 9.45 9.48 9.45 9.46 9.46 29,500
Jul 28, 2023 9.45 9.54 9.30 9.40 9.40 39,400
Jul 27, 2023 9.56 9.56 9.45 9.45 9.45 14,800
Jul 26, 2023 9.16 9.55 9.16 9.48 9.48 13,000
Jul 25, 2023 9.50 9.78 9.50 9.58 9.58 25,000
Jul 24, 2023 9.44 9.48 9.41 9.45 9.45 102,300
Jul 21, 2023 9.60 9.60 9.20 9.25 9.25 44,200
Jul 20, 2023 9.32 9.35 9.20 9.31 9.31 29,200
Jul 19, 2023 9.28 9.28 9.00 9.13 9.13 27,500
Jul 18, 2023 8.66 9.03 8.66 9.00 9.00 22,700
Jul 17, 2023 8.95 8.95 8.80 8.85 8.85 65,400
Jul 14, 2023 8.86 8.86 8.78 8.83 8.83 55,500
Jul 13, 2023 9.04 9.04 8.94 8.96 8.96 41,500
Jul 12, 2023 9.05 9.12 9.04 9.04 9.04 39,100
Jul 11, 2023 8.94 9.02 8.94 9.00 9.00 49,000
Jul 10, 2023 8.99 9.06 8.99 9.06 9.06 48,300
Jul 7, 2023 9.23 9.23 9.07 9.17 9.17 37,500
Jul 6, 2023 9.14 9.22 9.14 9.20 9.20 24,500
Jul 5, 2023 9.14 9.43 9.14 9.33 9.33 20,800
Jul 3, 2023 9.60 9.60 9.41 9.47 9.47 19,500
Jun 30, 2023 9.37 9.41 9.34 9.39 9.39 35,400
Jun 29, 2023 9.41 9.41 9.39 9.41 9.41 38,900
Jun 28, 2023 9.26 9.42 9.26 9.35 9.35 22,300
Jun 27, 2023 9.18 9.18 9.10 9.16 9.16 29,400
Jun 26, 2023 9.03 9.20 9.03 9.20 9.20 19,800
Jun 23, 2023 9.08 9.29 9.08 9.14 9.14 50,900
Jun 22, 2023 9.47 9.47 9.35 9.37 9.37 29,000
Jun 21, 2023 9.57 9.57 9.40 9.46 9.46 22,700
Jun 20, 2023 9.36 9.36 9.25 9.29 9.29 17,100
Jun 16, 2023 9.50 9.56 9.37 9.39 9.39 30,500
Jun 15, 2023 9.50 9.59 9.46 9.56 9.56 51,800
Jun 14, 2023 9.78 9.78 9.48 9.64 9.64 39,100
Jun 13, 2023 9.34 9.52 9.34 9.46 9.46 62,400
Jun 12, 2023 9.22 9.24 9.19 9.22 9.22 9,200
Jun 9, 2023 9.17 9.23 9.07 9.15 9.15 16,100
Jun 8, 2023 9.00 9.13 8.99 9.10 9.10 29,800
Jun 7, 2023 8.99 9.17 8.99 9.07 9.07 28,700
Jun 6, 2023 9.02 9.25 9.02 9.19 9.19 22,300
Jun 5, 2023 8.82 9.03 8.82 8.99 8.99 31,400
Jun 2, 2023 8.75 8.82 8.64 8.81 8.81 25,400
Jun 1, 2023 8.60 8.62 8.48 8.58 8.58 62,000
May 31, 2023 8.64 8.64 8.48 8.53 8.53 17,500
May 30, 2023 8.66 8.70 8.59 8.63 8.63 19,200
May 26, 2023 8.41 8.52 8.41 8.51 8.51 19,100
May 25, 2023 8.48 8.48 8.38 8.46 8.46 41,900
May 24, 2023 8.43 8.45 8.39 8.45 8.45 15,500
May 23, 2023 8.46 8.51 8.46 8.48 8.48 48,700
May 22, 2023 8.30 8.49 8.30 8.47 8.47 9,300
May 19, 2023 8.36 8.36 8.27 8.28 8.28 21,400
May 18, 2023 8.27 8.27 8.21 8.22 8.22 10,800
May 17, 2023 8.32 8.49 8.30 8.36 8.36 9,600
May 16, 2023 8.28 8.40 8.28 8.39 8.39 16,500
May 15, 2023 8.10 8.28 8.10 8.27 8.27 17,300
May 12, 2023 8.46 8.46 8.26 8.32 8.32 86,700
May 11, 2023 8.24 8.30 8.16 8.23 8.23 37,500
May 10, 2023 8.13 8.24 8.13 8.15 8.15 15,800
May 9, 2023 8.23 8.32 8.23 8.31 8.31 49,400
May 8, 2023 8.11 8.27 8.08 8.12 8.12 19,600
May 5, 2023 8.15 8.15 8.01 8.09 8.09 20,700
May 4, 2023 8.14 8.14 7.93 7.93 7.93 49,300
May 3, 2023 8.01 8.08 7.93 8.00 8.00 23,700
May 2, 2023 7.93 8.01 7.88 7.99 7.99 42,900
May 1, 2023 7.84 8.11 7.84 8.11 8.11 16,000
Apr 28, 2023 8.00 8.10 7.99 8.09 8.09 75,200
Apr 27, 2023 7.82 8.00 7.82 7.98 7.98 52,500

Related Tickers

MZDAY Mazda Motor Corporation
5.33
+0.14%
 
ISUZY Isuzu Motors Limited
12.51
+1.39%
 
TOYOF Toyota Motor Corporation
22.68
+0.79%
 
YAMHF Yamaha Motor Co., Ltd.
9.11
0.00%
 
NSANY Nissan Motor Co., Ltd.
7.10
+1.14%
 
NISE.F Nissan Motor Co., Ltd.
6.25
0.00%
 
MMTOF Mitsubishi Motors Corporation
3.3000
0.00%
 
NSANF Nissan Motor Co., Ltd.
3.6200
+2.12%
 
HNDAF Honda Motor Co., Ltd.
11.19
0.00%
 
BMWYY Bayerische Motoren Werke Aktiengesellschaft
37.96
+0.95%