Subaru Corp

7270
🏛️ usa →
20.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.19 18.19 18.00 18.00 0.0M
2021-12-29 17.75 17.75 17.75 17.75 0.0M
2021-12-22 18.29 18.29 17.75 17.75 0.0M
2021-12-21 17.15 17.15 17.15 17.15 0.0M
2021-12-20 18.34 18.34 17.79 18.25 0.0M
2021-12-17 18.46 18.46 18.46 18.46 0.0M
2021-12-16 18.60 18.60 18.25 18.25 0.0M
2021-12-15 18.00 18.00 18.00 18.00 0.0M
2021-12-14 18.00 18.02 17.90 18.02 0.0M
2021-12-13 18.68 18.68 18.30 18.30 0.0M
2021-12-07 19.29 19.29 18.60 18.70 0.0M
2021-12-06 17.75 18.10 17.75 18.06 0.0M
2021-12-03 18.41 18.41 18.41 18.41 0.0M
2021-12-02 18.24 18.24 18.24 18.24 0.0M
2021-12-01 19.00 19.00 19.00 19.00 0.0M
2021-11-30 18.88 18.90 18.88 18.90 0.5M
2021-11-29 20.00 20.00 20.00 20.00 0.0M
2021-11-24 20.50 20.50 20.26 20.26 0.0M
2021-11-23 19.84 20.00 19.84 20.00 0.0M
2021-11-22 19.93 20.10 19.93 20.10 0.0M
2021-11-19 20.25 20.25 20.25 20.25 0.0M
2021-11-18 20.50 20.50 19.63 20.41 0.0M
2021-11-16 19.90 19.90 19.90 19.90 0.0M
2021-11-15 19.25 19.76 19.25 19.76 0.0M
2021-11-12 19.50 19.50 19.01 19.01 0.0M
2021-11-11 18.81 19.20 18.81 19.20 0.0M
2021-11-10 18.59 19.33 18.59 19.33 0.0M
2021-11-09 19.45 19.45 19.35 19.35 0.0M
2021-11-05 19.93 19.93 19.38 19.38 0.0M
2021-11-04 20.03 20.03 20.03 20.03 0.0M
2021-11-03 19.71 19.95 19.71 19.95 0.0M
2021-10-29 19.24 19.24 19.24 19.24 0.0M
2021-10-28 20.12 20.12 20.12 20.12 0.0M
2021-10-27 20.09 20.09 20.09 20.09 0.0M
2021-10-26 20.04 20.04 20.04 20.04 0.0M
2021-10-25 19.13 19.33 19.13 19.33 0.0M
2021-10-22 20.34 20.34 19.79 20.21 0.0M
2021-10-21 20.29 20.29 20.29 20.29 0.0M
2021-10-20 20.72 20.72 20.72 20.72 0.0M
2021-10-19 20.34 20.34 20.28 20.28 0.0M
2021-10-18 20.20 20.50 20.20 20.50 0.0M
2021-10-15 19.95 20.20 19.95 20.20 0.2M
2021-10-14 19.49 19.73 19.49 19.73 0.0M
2021-10-13 19.67 19.67 19.34 19.34 0.0M
2021-10-12 19.70 19.70 19.30 19.30 0.0M
2021-10-11 18.57 18.57 18.57 18.57 0.0M
2021-10-08 18.41 18.41 18.41 18.41 0.0M
2021-10-07 18.78 18.78 18.78 18.78 0.0M
2021-10-06 18.67 18.67 18.14 18.14 0.0M
2021-10-04 18.82 18.82 18.81 18.81 0.0M
2021-10-01 18.72 18.80 18.72 18.80 0.0M
2021-09-30 18.69 18.75 18.69 18.75 0.0M
2021-09-24 18.96 18.96 18.96 18.96 0.0M
2021-09-23 19.07 19.07 18.72 18.85 0.0M
2021-09-22 18.80 18.80 18.80 18.80 0.2M
2021-09-21 18.60 18.60 18.60 18.60 0.0M
2021-09-20 18.95 18.97 18.74 18.92 0.0M
2021-09-16 18.90 18.90 18.90 18.90 0.0M
2021-09-13 19.14 19.14 19.14 19.14 0.0M
2021-09-10 19.00 19.00 19.00 19.00 0.0M
2021-09-08 18.99 18.99 18.99 18.99 0.0M
2021-09-07 19.10 19.30 18.95 19.30 0.0M
2021-09-03 19.05 19.05 19.05 19.05 0.0M
2021-08-30 19.05 19.05 19.05 19.05 0.0M
2021-08-27 18.73 18.73 18.72 18.72 0.0M
2021-08-26 18.68 18.68 18.68 18.68 0.0M
2021-08-25 19.00 19.00 18.71 18.71 0.0M
2021-08-24 19.00 19.00 18.48 19.00 0.0M
2021-08-23 18.75 18.75 18.75 18.75 0.0M
2021-08-20 18.73 18.73 18.18 18.73 0.0M
2021-08-19 19.00 19.16 19.00 19.16 0.0M
2021-08-18 19.50 19.50 19.30 19.30 0.0M
2021-08-17 19.97 19.97 19.50 19.73 0.0M
2021-08-16 19.71 19.91 19.50 19.50 0.0M
2021-08-13 20.32 20.32 19.71 19.71 0.0M
2021-08-10 19.50 19.50 19.00 19.00 0.0M
2021-08-09 19.50 19.50 19.50 19.50 0.0M
2021-08-04 19.10 19.10 19.10 19.10 0.0M
2021-08-02 19.91 20.00 19.75 19.75 0.0M
2021-07-29 19.42 19.42 19.25 19.25 0.0M
2021-07-28 19.28 19.42 19.28 19.42 0.0M
2021-07-27 18.94 18.95 18.94 18.95 0.0M
2021-07-23 19.10 19.10 18.84 18.84 0.0M
2021-07-21 19.00 19.21 18.93 19.21 0.0M
2021-07-20 18.98 18.98 18.61 18.61 0.0M
2021-07-19 19.24 19.24 18.70 19.15 0.0M
2021-07-16 19.55 19.55 19.26 19.26 0.0M
2021-07-13 19.50 19.92 19.50 19.55 0.0M
2021-07-07 19.87 19.87 19.87 19.87 0.0M
2021-07-06 20.62 20.62 20.24 20.24 0.0M
2021-07-02 20.11 20.11 20.11 20.11 0.0M
2021-07-01 19.51 19.60 19.51 19.60 0.0M
2021-06-30 19.95 19.95 19.73 19.73 0.0M
2021-06-29 20.36 20.36 20.36 20.36 0.0M
2021-06-24 20.49 20.49 20.48 20.48 0.0M
2021-06-23 19.92 20.03 19.80 19.80 0.0M
2021-06-22 20.09 20.09 20.08 20.08 0.0M
2021-06-21 20.02 20.05 20.02 20.05 0.0M
2021-06-17 20.50 20.62 20.24 20.24 0.0M
2021-06-16 20.77 20.77 20.38 20.38 0.1M
2021-06-15 20.25 20.25 20.25 20.25 0.0M
2021-06-14 20.20 20.22 20.20 20.22 0.0M
2021-06-11 20.51 20.51 20.45 20.45 0.0M
2021-06-10 20.17 20.76 20.17 20.76 0.0M
2021-06-09 21.13 21.14 20.75 21.06 0.1M
2021-06-08 20.13 20.63 20.13 20.63 0.0M
2021-06-07 20.54 20.55 20.13 20.13 0.0M
2021-06-04 20.99 20.99 20.45 20.53 0.0M
2021-06-03 19.90 20.00 19.90 20.00 0.1M
2021-06-02 19.86 19.90 19.86 19.90 0.0M
2021-06-01 19.75 19.94 19.75 19.88 0.0M
2021-05-28 19.48 19.84 19.48 19.84 0.0M
2021-05-27 19.25 19.43 19.25 19.43 0.0M
2021-05-25 18.70 18.88 18.51 18.88 0.0M
2021-05-24 19.31 19.31 19.31 19.31 0.0M
2021-05-21 18.76 18.76 18.76 18.76 0.0M
2021-05-20 19.00 19.43 19.00 19.43 0.0M
2021-05-19 19.07 19.07 18.54 18.78 0.0M
2021-05-18 18.99 19.46 18.59 19.06 0.0M
2021-05-17 18.95 18.95 18.46 18.46 0.0M
2021-05-14 19.05 19.05 19.05 19.05 0.0M
2021-05-13 19.07 19.07 18.67 18.67 0.0M
2021-05-12 18.75 18.75 18.45 18.64 0.0M
2021-05-11 19.55 19.55 19.18 19.28 0.1M
2021-05-07 19.23 19.23 19.23 19.23 0.0M
2021-05-06 19.23 19.23 19.22 19.23 0.0M
2021-05-05 19.05 19.05 19.05 19.05 0.0M
2021-05-04 18.90 18.90 18.90 18.90 0.0M
2021-05-03 19.29 19.29 18.93 18.93 0.0M
2021-04-30 19.00 19.00 18.58 18.80 0.0M
2021-04-29 19.20 19.20 19.00 19.00 0.0M
2021-04-28 19.20 19.20 19.20 19.20 0.0M
2021-04-27 19.19 19.24 19.19 19.24 0.0M
2021-04-26 19.45 19.45 19.45 19.45 0.0M
2021-04-23 19.02 19.02 19.02 19.02 0.0M
2021-04-21 19.25 19.36 19.25 19.36 0.0M
2021-04-19 20.00 20.00 19.56 20.00 0.0M
2021-04-16 19.83 19.90 19.83 19.90 0.1M
2021-04-15 19.81 19.83 19.81 19.83 0.0M
2021-04-14 18.95 19.78 18.95 19.53 0.0M
2021-04-13 18.98 20.00 18.98 19.45 0.0M
2021-04-12 19.44 19.44 19.44 19.44 0.0M
2021-04-09 19.22 19.30 19.22 19.30 0.0M
2021-04-08 20.00 20.00 19.98 19.98 0.0M
2021-04-07 19.85 19.85 19.35 19.50 0.0M
2021-04-06 19.45 19.45 19.34 19.34 0.0M
2021-04-05 19.35 19.88 19.35 19.88 0.0M
2021-04-01 19.78 19.78 19.75 19.75 0.0M
2021-03-31 19.40 19.89 19.40 19.89 0.0M
2021-03-29 19.40 19.40 19.40 19.40 0.0M
2021-03-24 19.44 19.45 19.44 19.45 0.0M
2021-03-23 19.70 19.70 19.70 19.70 0.0M
2021-03-22 20.58 20.58 20.58 20.58 0.0M
2021-03-19 20.75 20.75 20.36 20.36 0.0M
2021-03-18 20.05 20.05 20.05 20.05 0.0M
2021-03-17 19.91 20.04 19.66 20.04 0.0M
2021-03-15 19.95 19.95 19.95 19.95 0.0M
2021-03-12 19.92 19.92 19.92 19.92 0.0M
2021-03-11 19.93 19.93 19.93 19.93 0.0M
2021-03-10 20.06 20.06 20.06 20.06 0.0M
2021-03-09 19.40 20.00 19.40 19.81 0.0M
2021-03-05 18.96 18.96 18.96 18.96 0.0M
2021-03-03 19.00 19.00 19.00 19.00 0.0M
2021-03-02 18.96 18.96 18.39 18.60 0.0M
2021-03-01 19.21 19.21 18.96 19.00 0.0M
2021-02-26 19.30 19.30 19.30 19.30 0.0M
2021-02-25 19.21 19.21 19.21 19.21 0.0M
2021-02-24 19.50 19.50 19.50 19.50 0.0M
2021-02-23 19.49 19.49 19.49 19.49 0.0M
2021-02-22 19.53 19.53 19.53 19.53 0.0M
2021-02-19 19.97 19.97 19.95 19.95 0.0M
2021-02-18 19.64 19.64 18.64 19.18 0.0M
2021-02-17 20.00 20.00 19.88 19.88 0.0M
2021-02-16 20.20 20.20 19.50 19.67 0.0M
2021-02-10 19.90 19.90 19.90 19.90 0.0M
2021-02-09 20.74 20.74 20.22 20.70 0.0M
2021-02-05 20.36 20.36 20.36 20.36 0.0M
2021-02-04 20.16 20.45 20.16 20.45 0.1M
2021-02-03 20.04 20.18 20.04 20.18 0.0M
2021-02-02 19.03 19.03 19.03 19.03 0.0M
2021-02-01 18.79 19.30 18.79 19.30 0.0M
2021-01-29 19.89 19.89 19.50 19.50 0.0M
2021-01-28 19.94 20.19 19.94 20.19 0.0M
2021-01-26 19.14 20.30 19.14 19.94 0.0M
2021-01-25 19.50 19.50 19.50 19.50 0.0M
2021-01-21 19.73 19.73 19.69 19.69 0.0M
2021-01-20 19.68 19.68 19.68 19.68 0.0M
2021-01-19 20.00 20.00 20.00 20.00 0.0M
2021-01-15 20.47 20.47 19.71 19.97 0.0M
2021-01-12 20.24 20.49 20.24 20.49 0.0M
2021-01-11 20.10 20.10 20.10 20.10 0.0M
2021-01-08 19.72 20.96 19.72 20.55 0.0M
2021-01-07 20.29 20.29 20.29 20.29 0.0M
2021-01-06 20.00 20.00 20.00 20.00 0.0M
2021-01-05 19.69 19.69 19.69 19.69 0.0M
2021-01-04 20.05 20.05 20.02 20.02 0.0M