Dark

FUJHF
SUBARU CORPORATION ORD
stock OTC

EOD

Aug 10, 2026

16.90USD+4.321%(+0.70)501

Pre-market

0.00USD-100.000%(-15.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	16.9000	16.9000	16.9000	16.9000	+4.321%	501	0.000%
2026-08-07	15.7000	16.2000	15.7000	16.2000	+3.514%	2,100	+4.321%
2026-08-05	16.0000	16.0000	15.6500	15.6500	-5.509%	6,473	+7.987%
2026-08-04	16.0000	16.5625	16.0000	16.5625	-0.406%	5,222	+2.038%
2026-08-03	16.6600	16.6600	16.6300	16.6300	-2.743%	1,916	+1.624%
2026-07-31	17.4000	17.4000	17.0990	17.0990	-2.291%	1,747	-1.164%
2026-07-29	17.1600	17.5000	17.1600	17.5000	+2.041%	984	-3.429%
2026-07-28	16.7500	17.1500	16.6500	17.1500	+0.882%	7,536	-1.458%
2026-07-27	16.1000	17.0000	16.1000	17.0000	+7.256%	4,019	-0.588%
2026-07-24	15.8500	15.8500	15.8500	15.8500	+1.084%	202	+6.625%
2026-07-23	15.9500	15.9500	15.6800	15.6800	-1.693%	9,955	+7.781%
2026-07-22	15.8000	16.1000	15.8000	15.9500	+0.567%	6,086	+5.956%
2026-07-21	16.1100	16.2500	15.8600	15.8600	-1.552%	2,349	+6.557%
2026-07-20	16.6900	16.6900	15.9500	16.1100	+4.272%	2,117	+4.904%
2026-07-17	15.9000	15.9000	15.4500	15.4500	+0.520%	1,186	+9.385%
2026-07-16	16.0000	16.5200	15.3700	15.3700	+2.467%	4,702	+9.954%
2026-07-13	16.1120	16.1120	15.0000	15.0000	-3.599%	1,124	+12.667%
2026-07-09	15.5600	15.5600	15.5600	15.5600	-0.064%	100	+8.612%
2026-07-08	15.5700	15.5700	15.5700	15.5700	-2.736%	5,000	+8.542%
2026-07-07	15.5000	16.0080	15.5000	16.0080	+7.077%	1,215	+5.572%
2026-06-30	14.9500	14.9500	14.9500	14.9500	+3.604%	335	+13.043%
2026-06-29	14.4300	14.4300	14.4300	14.4300	-4.815%	235	+17.117%
2026-06-26	15.4000	15.4000	15.1600	15.1600	+0.397%	720	+11.478%
2026-06-24	15.0850	15.1000	15.0850	15.1000	+0.720%	330	+11.921%
2026-06-23	14.8800	14.9920	14.8800	14.9920	-2.560%	613	+12.727%
2026-06-22	15.5000	15.5000	15.3859	15.3859	-4.879%	640	+9.841%
2026-06-17	17.1600	17.1600	16.1750	16.1750	+5.996%	927	+4.482%
2026-06-11	15.2600	15.2600	15.2600	15.2600	-1.612%	462	+10.747%
2026-06-09	15.5100	15.5100	15.5100	15.5100	+0.518%	135	+8.962%
2026-06-08	15.5300	15.5300	15.4300	15.4300	-3.760%	955	+9.527%
2026-06-03	15.2500	16.0328	15.2500	16.0328	+3.437%	1,233	+5.409%
2026-05-29	15.5000	15.5000	15.5000	15.5000	-2.821%	154	+9.032%
2026-05-28	16.0000	16.0000	15.9500	15.9500	+2.903%	373	+5.956%
2026-05-22	15.5000	15.5000	15.5000	15.5000	+3.985%	13,404	+9.032%
2026-05-20	14.9060	14.9060	14.9060	14.9060	-3.082%	110	+13.377%
2026-05-18	14.5500	15.3800	14.5500	15.3800	-4.472%	1,554	+9.883%
2026-05-08	16.1000	16.1000	16.1000	16.1000	+6.411%	1,093	+4.969%
2026-05-07	15.1300	15.1300	15.1300	15.1300	-5.437%	8,089	+11.699%
2026-05-06	16.0000	16.0000	16.0000	16.0000	+2.302%	170	+5.625%
2026-05-05	15.6400	15.6400	15.6400	15.6400	+0.176%	200	+8.056%
2026-05-04	15.6125	15.6125	15.6125	15.6125	+3.053%	800	+8.247%
2026-05-01	13.9000	15.1500	13.9000	15.1500	-0.980%	1,058	+11.551%
2026-04-30	15.1000	15.3000	15.1000	15.3000	-6.135%	1,818	+10.458%
2026-04-24	16.2500	16.7000	16.0040	16.3000	+0.308%	2,363	+3.681%
2026-04-23	16.7500	16.7500	16.2500	16.2500	+3.175%	1,232	+4.000%
2026-04-22	16.2500	16.2500	15.7500	15.7500	-1.930%	429	+7.302%
2026-04-21	16.0600	16.0600	16.0600	16.0600	+3.613%	100	+5.230%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-4.034%	284	+9.032%
2026-04-17	16.5000	16.5000	16.1515	16.1515	-2.290%	3,628	+4.634%
2026-04-16	16.5300	16.5300	16.5300	16.5300	+4.290%	772	+2.238%
2026-04-14	15.8640	15.8640	15.8500	15.8500	-1.135%	2,710	+6.625%
2026-04-13	16.0320	16.0320	16.0320	16.0320	-1.037%	301	+5.414%
2026-04-09	15.4200	16.2000	15.4200	16.2000	-1.878%	375	+4.321%
2026-04-07	14.8500	16.5100	14.8500	16.5100	+3.188%	363	+2.362%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+1.911%	151	+5.625%
2026-03-30	14.9750	16.7500	14.9750	15.7000	-0.317%	1,400	+7.643%
2026-03-27	16.1500	16.5000	15.7500	15.7500	-1.563%	602	+7.302%
2026-03-26	15.7500	16.0000	15.7500	16.0000	-0.544%	365	+5.625%
2026-03-25	16.0875	16.0875	16.0875	16.0875	-2.677%	13,023	+5.051%
2026-03-23	17.3000	17.3000	15.7600	16.5300	+4.952%	12,550	+2.238%
2026-03-20	16.7250	16.7250	15.7500	15.7500	-5.120%	520	+7.302%
2026-03-17	16.2500	16.6000	16.2500	16.6000	+0.606%	1,919	+1.807%
2026-03-16	16.7500	16.7500	16.4000	16.5000	-0.302%	1,518	+2.424%
2026-03-13	16.5500	16.5500	16.5500	16.5500	-5.293%	1,408	+2.115%
2026-03-12	17.4750	17.4750	17.4750	17.4750	+2.794%	241	-3.290%
2026-03-11	17.4375	17.4375	17.0000	17.0000	0.000%	412	-0.588%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-8.602%	165	-0.588%
2026-03-09	18.6000	18.6000	16.5500	18.6000	+7.951%	1,241	-9.140%
2026-03-06	16.9000	17.2300	16.9000	17.2300	+1.353%	1,721	-1.915%
2026-03-05	18.7000	18.7000	17.0000	17.0000	-2.487%	837	-0.588%
2026-03-04	16.4400	17.5000	16.4400	17.4335	+5.275%	2,076	-3.060%
2026-03-03	16.5600	16.5600	16.5600	16.5600	-14.902%	1,440	+2.053%
2026-03-02	16.7000	19.4600	16.7000	19.4600	-1.418%	2,961	-13.155%
2026-02-27	19.7400	19.7400	19.7400	19.7400	-0.240%	270	-14.387%
2026-02-25	17.9880	19.7875	17.9880	19.7875	+11.479%	325	-14.593%
2026-02-20	17.7500	17.7500	17.7500	17.7500	-19.318%	627	-4.789%
2026-02-13	22.0000	22.0000	22.0000	22.0000	-1.124%	253	-23.182%
2026-02-12	22.2500	22.2500	22.2500	22.2500	-0.670%	214	-24.045%
2026-02-11	22.4000	22.4000	22.4000	22.4000	+2.693%	600	-24.554%
2026-02-06	21.0500	21.8125	21.0500	21.8125	+11.859%	402	-22.521%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-11.364%	110	-13.333%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-2.913%	2,627	-23.182%
2026-01-28	22.6600	22.6600	22.6600	22.6600	+12.457%	206	-25.419%
2026-01-26	20.1500	20.1500	20.1500	20.1500	-12.997%	1,536	-16.129%
2026-01-22	23.1600	23.1600	23.1600	23.1600	+9.763%	100	-27.029%
2026-01-21	20.0500	21.1000	20.0500	21.1000	-9.052%	1,105	-19.905%
2026-01-16	23.2000	23.2000	23.2000	23.2000	0.000%	567	-27.155%
2026-01-15	23.2000	23.2000	23.2000	23.2000	0.000%	300	-27.155%
2026-01-14	22.1000	23.2000	22.1000	23.2000	+4.977%	265	-27.155%
2026-01-13	22.1000	22.1000	22.1000	22.1000	+3.571%	646	-23.529%
2026-01-07	20.9900	21.3380	20.9900	21.3380	-0.615%	547	-20.799%
2026-01-06	22.5000	22.5000	21.4700	21.4700	-4.578%	2,338	-21.286%
2026-01-05	22.5000	22.5000	22.5000	22.5000	+1.124%	117	-24.889%
2026-01-02	22.2500	22.2500	22.2500	22.2500	+0.049%	788	-24.045%
2025-12-31	21.6500	22.2390	21.6500	22.2390	-0.049%	1,122	-24.007%
2025-12-29	22.2500	22.2500	22.2500	22.2500	+2.582%	169	-24.045%
2025-12-26	22.0000	22.0000	21.6900	21.6900	-1.409%	204	-22.084%
2025-12-24	22.0000	22.0000	22.0000	22.0000	-0.542%	220	-23.182%
2025-12-23	22.1200	22.1200	22.1200	22.1200	-0.068%	359	-23.599%
2025-12-22	21.7000	22.1350	21.7000	22.1350	-6.800%	1,219	-23.650%
2025-12-18	23.7500	23.7500	23.7500	23.7500	+3.712%	370	-28.842%
2025-12-17	24.1500	24.1500	22.9000	22.9000	+2.232%	1,109	-26.201%
2025-12-16	22.8500	22.8500	22.4000	22.4000	+2.517%	875	-24.554%
2025-12-12	21.8500	21.8500	21.8500	21.8500	+2.284%	182	-22.654%
2025-12-11	21.3620	21.3620	21.3620	21.3620	-2.009%	115	-20.888%
2025-12-10	21.8000	21.8000	21.8000	21.8000	-0.909%	141	-22.477%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+3.044%	161	-23.182%
2025-12-08	21.4000	21.4000	21.3500	21.3500	-7.174%	453	-20.843%
2025-12-05	23.1500	23.1500	23.0000	23.0000	+6.285%	1,645	-26.522%
2025-12-04	21.6693	21.6693	21.6400	21.6400	-2.276%	4,391	-21.904%
2025-12-03	22.8000	22.8000	21.6400	22.1440	+2.329%	1,333	-23.681%
2025-12-02	21.6400	21.6400	21.6400	21.6400	-3.177%	101	-21.904%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+0.359%	237	-24.385%
2025-11-26	22.2700	22.2700	22.2700	22.2700	+4.800%	546	-24.113%
2025-11-25	21.2500	21.2500	21.2500	21.2500	+0.118%	600	-20.471%
2025-11-18	21.2250	21.2250	21.2250	21.2250	-4.254%	3,260	-20.377%
2025-11-17	22.1680	22.1680	22.1680	22.1680	-3.617%	253	-23.764%
2025-11-14	23.0000	23.0000	23.0000	23.0000	+11.922%	100	-26.522%
2025-11-10	21.5250	21.5250	20.5500	20.5500	-2.468%	440	-17.762%
2025-11-07	21.0700	21.0700	21.0700	21.0700	+5.561%	269	-19.791%
2025-11-04	19.9600	19.9600	19.9600	19.9600	-4.998%	110	-15.331%
2025-11-03	19.7000	21.0100	19.7000	21.0100	+6.650%	776	-19.562%
2025-10-28	19.7000	19.7000	19.7000	19.7000	+0.767%	203	-14.213%
2025-10-24	19.5500	19.5500	19.5500	19.5500	-7.913%	283	-13.555%
2025-10-22	21.2300	21.2300	21.2300	21.2300	+1.095%	1,135	-20.396%
2025-10-21	21.0000	21.0000	21.0000	21.0000	+4.738%	505	-19.524%
2025-10-17	20.0500	20.0500	20.0500	20.0500	-3.387%	165	-15.711%
2025-10-16	20.5025	20.7530	20.5025	20.7530	+4.549%	965	-18.566%
2025-10-14	19.8500	19.8500	19.8500	19.8500	-0.750%	977	-14.861%
2025-10-13	18.3500	20.0000	18.3500	20.0000	+2.093%	779	-15.500%
2025-10-10	20.0000	20.0000	19.5900	19.5900	-4.579%	2,500	-13.731%
2025-10-09	20.5300	20.5300	20.5300	20.5300	-0.869%	1,200	-17.681%
2025-10-07	20.7100	20.7100	20.7100	20.7100	+3.498%	318	-18.397%
2025-10-06	20.0100	20.0100	20.0100	20.0100	+1.112%	110	-15.542%
2025-10-03	19.7900	19.7900	19.7900	19.7900	-3.463%	127	-14.603%
2025-10-01	20.5000	20.5000	20.5000	20.5000	0.000%	244	-17.561%
2025-09-30	20.5000	20.5000	20.5000	20.5000	-1.347%	1,387	-17.561%
2025-09-29	20.0000	20.9400	19.8050	20.7800	+3.900%	2,972	-18.672%
2025-09-24	20.0000	20.0000	20.0000	20.0000	-2.629%	20,686	-15.500%
2025-09-23	20.8800	20.8800	20.1600	20.5400	-0.049%	1,556	-17.722%
2025-09-22	20.5500	20.5500	20.5500	20.5500	-3.203%	1,517	-17.762%
2025-09-17	20.6150	21.2300	20.4059	21.2300	+2.363%	3,088	-20.396%
2025-09-16	20.7400	20.7400	20.7400	20.7400	-2.308%	665	-18.515%
2025-09-15	20.6150	21.2299	20.6150	21.2299	-0.016%	4,250	-20.395%
2025-09-10	20.0400	21.2332	20.0400	21.2332	+1.110%	1,121	-20.408%
2025-09-08	21.0000	21.0000	21.0000	21.0000	0.000%	272	-19.524%
2025-09-04	20.1000	21.0000	20.1000	21.0000	+3.704%	338	-19.524%
2025-09-03	20.2500	20.2500	20.2500	20.2500	-3.571%	229	-16.543%
2025-09-02	21.0000	21.0000	21.0000	21.0000	0.000%	374	-19.524%
2025-08-29	21.0000	21.0000	21.0000	21.0000	+5.000%	125	-19.524%
2025-08-21	20.0000	20.0000	20.0000	20.0000	0.000%	260	-15.500%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-3.730%	282	-15.500%
2025-08-15	20.7750	20.7750	20.7750	20.7750	+6.266%	285	-18.652%
2025-08-13	19.5500	19.5500	19.5500	19.5500	-4.681%	339	-13.555%
2025-08-12	20.5100	20.5100	20.5100	20.5100	+0.049%	250	-17.601%
2025-08-11	20.5000	20.5000	20.5000	20.5000	-0.485%	207	-17.561%
2025-08-08	19.7300	20.6000	19.7300	20.6000	+7.687%	2,302	-17.961%
2025-08-07	19.3000	19.8100	19.1295	19.1295	+4.819%	3,598	-11.655%
2025-08-01	18.2500	18.2500	18.2500	18.2500	-5.782%	306	-7.397%
2025-07-31	19.3700	19.3700	19.3700	19.3700	+0.519%	169	-12.752%
2025-07-29	19.2700	19.2700	19.2700	19.2700	0.000%	2,000	-12.299%
2025-07-28	19.5000	19.5000	19.2700	19.2700	-1.179%	752	-12.299%
2025-07-25	18.9500	19.5000	18.9500	19.5000	-4.412%	690	-13.333%
2025-07-24	20.2769	20.4500	20.2769	20.4000	+2.000%	347	-17.157%
2025-07-23	19.7900	20.0000	19.7900	20.0000	+16.687%	389	-15.500%
2025-07-22	17.1399	17.1399	17.1399	17.1399	-2.058%	1,265	-1.400%
2025-07-21	18.8000	18.8000	17.5000	17.5000	+7.692%	1,000	-3.429%
2025-07-18	17.1500	18.7000	16.2500	16.2500	-7.143%	1,003	+4.000%
2025-07-17	17.5000	17.5000	17.5000	17.5000	+2.041%	100	-3.429%
2025-07-14	17.1500	17.1500	17.1500	17.1500	0.000%	157	-1.458%
2025-07-11	17.3250	17.5000	17.1500	17.1500	-1.623%	1,328	-1.458%
2025-07-10	17.4330	17.4330	17.4330	17.4330	+0.827%	1,500	-3.057%
2025-07-09	17.2900	17.2900	17.2900	17.2900	-0.231%	1,300	-2.256%
2025-07-08	17.0000	17.3300	17.0000	17.3300	+1.941%	3,080	-2.481%
2025-07-07	17.0000	17.0000	17.0000	17.0000	-2.857%	586	-0.588%
2025-07-03	17.5000	17.5000	17.5000	17.5000	+3.704%	1,076	-3.429%
2025-07-02	16.8750	16.8750	16.8750	16.8750	+3.846%	400	+0.148%
2025-06-30	16.2500	16.2500	16.2500	16.2500	-5.109%	245	+4.000%
2025-06-26	17.1250	17.1250	17.1250	17.1250	+5.385%	835	-1.314%
2025-06-24	16.8100	16.8100	16.2500	16.2500	-4.412%	567	+4.000%
2025-06-23	17.0000	17.0000	17.0000	17.0000	-0.235%	1,374	-0.588%
2025-06-20	17.5000	17.5000	17.0400	17.0400	-1.360%	1,054	-0.822%
2025-06-16	17.2750	17.2750	17.2750	17.2750	-2.456%	100	-2.171%
2025-06-12	17.7100	17.7100	17.7100	17.7100	-0.729%	13,182	-4.574%
2025-06-11	17.8080	17.8400	17.8080	17.8400	+1.857%	613	-5.269%
2025-06-06	17.9250	17.9250	17.5148	17.5148	+11.205%	2,335	-3.510%
2025-06-05	17.6000	17.6000	15.7500	15.7500	-18.605%	1,279	+7.302%
2025-05-29	19.3680	19.3680	19.3500	19.3500	+3.476%	617	-12.661%
2025-05-27	18.6000	18.7000	18.6000	18.7000	+1.741%	511	-9.626%
2025-05-20	18.3574	18.3800	18.3574	18.3800	-3.263%	1,645	-8.052%
2025-05-19	19.0000	19.0000	19.0000	19.0000	-1.160%	1,001	-11.053%
2025-05-16	19.2230	19.2230	19.2230	19.2230	+9.335%	100	-12.084%
2025-05-15	17.7200	17.7200	17.5817	17.5817	-7.853%	3,301	-3.877%
2025-05-12	18.9200	19.0800	18.5800	19.0800	+5.941%	1,241	-11.426%
2025-05-08	17.2820	18.0100	17.2820	18.0100	+4.466%	489	-6.163%
2025-05-07	17.9500	17.9500	17.2400	17.2400	-4.222%	2,550	-1.972%
2025-05-06	18.0000	18.0000	18.0000	18.0000	+3.223%	173	-6.111%
2025-05-05	17.4380	17.4380	17.4380	17.4380	-6.247%	170	-3.085%
2025-04-29	18.5000	18.6000	18.4000	18.6000	+4.928%	5,521	-9.140%
2025-04-28	17.7265	17.7265	17.7265	17.7265	+0.662%	3,115	-4.663%
2025-04-23	17.6100	17.6100	17.6100	17.6100	+8.637%	975	-4.032%
2025-04-22	16.2100	16.2100	16.2100	16.2100	-4.366%	1,423	+4.257%
2025-04-16	16.9500	16.9500	16.9500	16.9500	-3.693%	200	-0.295%
2025-04-15	17.5790	17.6000	17.5790	17.6000	+6.991%	830	-3.977%
2025-04-11	16.4500	16.4500	16.4500	16.4500	-0.375%	25,468	+2.736%
2025-04-10	16.5119	16.5119	16.5119	16.5119	-5.646%	173	+2.350%
2025-04-09	15.8700	17.5000	15.8500	17.5000	+1.449%	3,848	-3.429%
2025-04-08	17.2500	17.2500	17.2500	17.2500	+0.877%	106	-2.029%
2025-04-07	17.0000	17.1000	17.0000	17.1000	+5.556%	4,079	-1.170%
2025-04-04	16.2000	16.2000	16.2000	16.2000	-3.284%	13,256	+4.321%
2025-04-03	17.2500	17.2500	16.7500	16.7500	-3.123%	353	+0.896%
2025-04-02	17.2900	17.2900	17.2900	17.2900	-2.592%	329	-2.256%
2025-04-01	17.7500	17.7500	17.7500	17.7500	+2.899%	2,008	-4.789%
2025-03-31	17.2500	17.2500	17.2500	17.2500	-3.470%	559	-2.029%
2025-03-28	17.7500	18.0500	17.4800	17.8700	-5.699%	25,078	-5.428%
2025-03-27	19.0000	19.0000	18.9500	18.9500	-2.168%	13,271	-10.818%
2025-03-26	19.3700	19.3700	19.3700	19.3700	-1.425%	515	-12.752%
2025-03-25	19.6500	19.6500	19.6500	19.6500	-0.247%	570	-13.995%
2025-03-24	19.6986	19.6986	19.6986	19.6986	+2.067%	115	-14.207%
2025-03-19	19.2997	19.2997	19.2997	19.2997	-0.568%	207	-12.434%
2025-03-17	20.2100	20.2100	19.4100	19.4100	-0.462%	1,251	-12.931%
2025-03-14	19.5000	19.5000	19.5000	19.5000	-1.565%	35,215	-13.333%
2025-03-13	19.8100	19.8100	19.8100	19.8100	+3.392%	205	-14.690%
2025-03-11	19.5000	19.5100	19.1550	19.1600	+0.842%	821	-11.795%
2025-03-10	18.0000	19.2500	18.0000	19.0000	+2.041%	3,012	-11.053%
2025-03-07	18.7500	18.7500	18.6200	18.6200	+6.097%	570	-9.237%
2025-03-05	19.2500	19.2500	17.5500	17.5500	-3.677%	858	-3.704%
2025-03-04	18.4000	18.5000	18.0500	18.2200	-0.978%	191,074	-7.245%
2025-03-03	18.4000	18.7500	18.3600	18.4000	-3.412%	1,946	-8.152%
2025-02-28	19.0500	19.0500	19.0500	19.0500	0.000%	470	-11.286%
2025-02-27	19.0600	19.0600	19.0500	19.0500	+2.973%	1,725	-11.286%
2025-02-26	18.9100	18.9100	18.5000	18.5000	+2.380%	1,505	-8.649%
2025-02-25	19.2500	19.2500	18.0700	18.0700	+0.669%	1,024	-6.475%
2025-02-24	18.6875	19.2000	17.9100	17.9500	-6.753%	3,759	-5.850%
2025-02-21	19.2500	19.2500	19.2500	19.2500	+5.769%	283	-12.208%
2025-02-20	18.2000	18.2000	18.2000	18.2000	-0.546%	200	-7.143%
2025-02-19	19.4000	19.4000	18.3000	18.3000	-2.556%	1,897	-7.650%
2025-02-18	16.2600	19.2500	16.2600	18.7800	-2.442%	1,838	-10.011%
2025-02-14	19.2500	19.2500	19.2500	19.2500	-0.799%	1,009	-12.208%
2025-02-13	19.4050	19.4050	19.4050	19.4050	+1.971%	300	-12.909%
2025-02-12	19.8500	19.8500	18.7500	19.0300	-1.450%	1,531	-11.193%
2025-02-11	19.8100	19.8100	19.3100	19.3100	+1.833%	25,662	-12.481%
2025-02-10	18.9354	19.2000	18.7190	18.9624	+0.039%	3,884	-10.876%
2025-02-07	18.0000	18.9550	18.0000	18.9550	+7.821%	523	-10.841%
2025-02-06	17.5800	17.5800	17.5800	17.5800	+2.657%	1,080	-3.868%
2025-02-05	16.7500	17.1250	16.7500	17.1250	-4.861%	700	-1.314%
2025-02-04	16.7200	18.0000	16.7200	18.0000	+3.687%	2,216	-6.111%
2025-02-03	17.0000	17.3600	16.7200	17.3600	-0.393%	1,742	-2.650%
2025-01-31	17.6500	17.6500	17.0000	17.4285	-4.762%	945	-3.032%
2025-01-30	18.3000	18.3000	18.3000	18.3000	+3.683%	501	-7.650%
2025-01-29	17.6500	17.6500	17.6500	17.6500	-1.944%	20,160	-4.249%
2025-01-28	18.0000	18.0000	18.0000	18.0000	+5.263%	959	-6.111%
2025-01-27	18.3700	18.3700	17.1000	17.1000	-2.841%	3,575	-1.170%
2025-01-24	17.1600	17.6000	17.0000	17.6000	-3.562%	1,350	-3.977%
2025-01-23	17.8300	18.2500	17.8300	18.2500	+2.376%	958	-7.397%
2025-01-22	17.4900	18.4900	17.4500	17.8264	+2.216%	40,943	-5.197%
2025-01-21	16.8000	17.4400	16.8000	17.4400	+4.119%	3,102	-3.096%
2025-01-17	16.7500	16.7500	16.7500	16.7500	+2.761%	20,200	+0.896%
2025-01-16	16.3000	16.3000	16.3000	16.3000	-8.427%	256	+3.681%
2025-01-15	17.3000	17.8000	17.3000	17.8000	+6.332%	60,417	-5.056%
2025-01-14	16.7400	16.7400	16.7400	16.7400	-0.357%	200	+0.956%
2025-01-13	17.0400	17.0400	16.6250	16.8000	-4.027%	17,131	+0.595%
2025-01-10	17.0000	17.5050	16.8000	17.5050	-0.200%	7,009	-3.456%
2025-01-08	17.5000	17.5400	17.5000	17.5400	-1.239%	20,687	-3.649%
2025-01-06	18.0000	18.2500	17.7400	17.7600	-1.333%	25,811	-4.842%
2025-01-03	18.0700	18.0700	18.0000	18.0000	+5.572%	16,202	-6.111%
2025-01-02	19.2420	19.8000	17.0500	17.0500	+0.294%	6,990	-0.880%
2024-12-31	18.0000	19.3700	17.0000	17.0000	-7.609%	3,194	-0.588%
2024-12-30	18.0000	19.6600	18.0000	18.4000	-0.755%	4,475	-8.152%
2024-12-27	18.0000	18.5400	18.0000	18.5400	+1.756%	3,789	-8.846%
2024-12-26	18.7000	18.7000	17.9600	18.2200	+8.452%	1,270	-7.245%
2024-12-24	16.8000	16.8000	16.8000	16.8000	+4.934%	110	+0.595%
2024-12-23	15.4000	16.0100	15.4000	16.0100	-2.355%	315	+5.559%
2024-12-19	16.3961	16.3961	16.3961	16.3961	+4.168%	1,630	+3.073%
2024-12-16	15.7400	15.7400	15.7400	15.7400	-4.024%	103	+7.370%
2024-12-11	16.3500	16.4000	16.3500	16.4000	-8.380%	4,500	+3.049%
2024-12-10	17.9000	17.9000	17.9000	17.9000	+12.085%	270	-5.587%
2024-12-09	15.9700	15.9700	15.9700	15.9700	-9.518%	176	+5.823%
2024-12-05	16.2500	17.6500	16.1875	17.6500	+4.130%	1,785	-4.249%
2024-12-03	15.5400	16.9500	15.5400	16.9500	+2.108%	7,049	-0.295%
2024-12-02	16.6000	16.6000	16.6000	16.6000	+10.299%	329	+1.807%
2024-11-29	15.0500	15.0500	15.0500	15.0500	+1.965%	150	+12.292%
2024-11-27	17.3700	17.3700	14.7600	14.7600	-5.167%	3,452	+14.499%
2024-11-26	15.5642	15.5642	15.5642	15.5642	-3.147%	204	+8.583%
2024-11-25	17.0000	17.0000	16.0700	16.0700	-5.471%	534	+5.165%
2024-11-22	17.0000	17.0000	17.0000	17.0000	+6.603%	1,553	-0.588%
2024-11-21	15.8700	15.9470	15.8700	15.9470	+1.251%	1,718	+5.976%
2024-11-20	15.7500	15.7500	15.7500	15.7500	-8.403%	230	+7.302%
2024-11-19	17.1948	17.1948	17.1948	17.1948	+12.753%	3,080	-1.714%
2024-11-18	15.2500	15.2500	15.2500	15.2500	+3.215%	335	+10.820%
2024-11-15	14.7750	14.7750	14.7750	14.7750	-6.356%	6,951	+14.382%
2024-11-14	15.7778	15.7778	15.7778	15.7778	+3.904%	204	+7.113%
2024-11-13	15.5725	15.5725	15.1850	15.1850	-3.280%	15,263	+11.294%
2024-11-11	16.0000	16.0000	15.7000	15.7000	+1.030%	1,456	+7.643%
2024-11-08	16.0000	16.0000	15.5400	15.5400	-4.954%	2,110	+8.752%
2024-11-06	16.7645	16.7645	16.3500	16.3500	-0.547%	456	+3.364%
2024-11-01	16.4300	16.4400	16.4300	16.4400	-1.297%	320	+2.798%
2024-10-24	17.2895	17.2895	16.6560	16.6560	-2.024%	1,400	+1.465%
2024-10-17	17.3400	17.3400	17.0000	17.0000	-1.335%	430	-0.588%
2024-10-16	17.2300	17.2300	17.2300	17.2300	-4.278%	6,104	-1.915%
2024-10-15	18.0000	18.0000	18.0000	18.0000	0.000%	1,000	-6.111%
2024-10-14	18.0000	18.0000	18.0000	18.0000	+9.549%	115	-6.111%
2024-10-07	16.9300	16.9300	16.4300	16.4310	-5.105%	1,440	+2.854%
2024-10-02	17.3150	17.3150	17.3150	17.3150	-3.806%	101	-2.397%
2024-10-01	18.0000	18.0000	18.0000	18.0000	-1.370%	1,031	-6.111%
2024-09-30	18.1500	18.2500	18.1500	18.2500	+4.585%	266	-7.397%
2024-09-27	17.4500	17.4500	17.4500	17.4500	-4.905%	2,902	-3.152%
2024-09-25	18.5175	18.5175	18.3500	18.3500	+7.941%	1,101	-7.902%
2024-09-18	17.0000	17.0000	17.0000	17.0000	-2.355%	301	-0.588%
2024-09-17	17.4100	17.4100	17.4100	17.4100	-3.477%	101	-2.929%
2024-09-16	15.8500	18.0500	15.8500	18.0372	+0.207%	1,057	-6.305%
2024-09-13	17.6350	18.0000	17.6350	18.0000	-2.936%	290	-6.111%
2024-09-12	17.2334	18.5444	17.2334	18.5444	+12.186%	1,303	-8.867%
2024-09-11	18.1500	18.1500	16.5300	16.5300	-5.543%	751	+2.238%
2024-09-10	17.5000	17.5000	17.5000	17.5000	-0.962%	510	-3.429%
2024-09-05	17.6700	17.6700	17.6700	17.6700	-6.011%	3,972	-4.358%
2024-09-03	18.8000	18.8000	18.8000	18.8000	-1.053%	289	-10.106%
2024-08-30	19.0000	19.0000	19.0000	19.0000	+0.053%	134	-11.053%
2024-08-23	18.0000	18.9900	18.0000	18.9900	+11.706%	507	-11.006%
2024-08-22	17.0000	17.0000	17.0000	17.0000	-8.918%	500	-0.588%
2024-08-15	19.0000	19.0000	18.6644	18.6644	+10.440%	360	-9.453%
2024-08-13	17.7500	17.7500	16.9000	16.9000	+2.580%	4,274	0.000%
2024-08-12	16.4750	16.4750	16.4750	16.4750	-6.921%	294	+2.580%
2024-08-09	17.7500	17.7500	17.5000	17.7000	+9.870%	1,328	-4.520%
2024-08-07	17.0000	17.0000	16.1100	16.1100	-0.556%	13,071	+4.904%
2024-08-06	16.2000	16.2000	16.2000	16.2000	+15.302%	565	+4.321%
2024-08-05	16.4500	16.4500	14.0500	14.0500	-16.913%	3,516	+20.285%
2024-08-02	17.4500	19.8000	16.9100	16.9100	-15.661%	1,327	-0.059%
2024-08-01	20.0500	20.0500	20.0500	20.0500	-1.716%	1,696	-15.711%
2024-07-30	20.4000	20.4000	20.4000	20.4000	+2.000%	110	-17.157%
2024-07-25	19.0000	20.0000	19.0000	20.0000	-5.882%	751	-15.500%
2024-07-23	21.2500	21.2500	21.2500	21.2500	+11.783%	2,000	-20.471%
2024-07-22	19.0100	19.0100	19.0100	19.0100	-12.315%	246	-11.099%
2024-07-17	21.0000	21.6800	20.7700	21.6800	+0.603%	639	-22.048%
2024-07-12	21.5100	21.5500	21.5100	21.5500	+0.233%	594	-21.578%
2024-07-11	21.5000	21.5000	21.5000	21.5000	-1.647%	200	-21.395%
2024-07-10	21.8600	21.8600	21.8600	21.8600	-0.636%	365	-22.690%
2024-07-05	22.0000	22.0000	22.0000	22.0000	+3.676%	284	-23.182%
2024-06-26	21.2200	21.2200	21.2200	21.2200	+0.284%	416	-20.358%
2024-06-25	21.1600	21.1600	21.1600	21.1600	-1.306%	101	-20.132%
2024-06-24	21.4400	21.4400	21.4400	21.4400	+0.657%	1,036	-21.175%
2024-06-20	21.3000	21.3000	21.3000	21.3000	+1.671%	400	-20.657%
2024-06-14	21.2500	21.2500	20.9500	20.9500	-1.412%	3,228	-19.332%
2024-06-12	21.2500	21.2500	21.2500	21.2500	-2.344%	200	-20.471%
2024-06-05	22.2700	22.2700	21.7600	21.7600	-0.639%	402	-22.335%
2024-06-03	21.9000	21.9000	21.9000	21.9000	+1.955%	155	-22.831%
2024-05-30	21.6000	21.6000	21.4800	21.4800	+1.321%	564	-21.322%
2024-05-21	21.2000	21.2000	21.2000	21.2000	+2.267%	193	-20.283%
2024-05-17	20.7300	20.7300	20.7300	20.7300	-2.630%	1,604	-18.476%
2024-05-16	21.2900	21.2900	21.2900	21.2900	-0.023%	318	-20.620%
2024-05-15	21.2950	21.2950	21.2950	21.2950	-2.763%	200	-20.639%
2024-05-09	21.9000	21.9000	21.9000	21.9000	-0.905%	500	-22.831%
2024-05-07	22.1000	22.1000	22.1000	22.1000	+0.181%	111	-23.529%
2024-05-06	22.0600	22.0600	22.0600	22.0600	+0.091%	108	-23.391%
2024-05-03	22.0600	22.0600	22.0400	22.0400	-1.914%	1,202	-23.321%
2024-05-02	21.9600	22.4700	21.9600	22.4700	+0.943%	5,383	-24.789%
2024-05-01	22.2600	22.2600	22.2600	22.2600	+2.723%	258	-24.079%
2024-04-29	21.6600	21.6700	21.6600	21.6700	0.000%	662	-22.012%
2024-04-26	21.5800	21.6700	21.5400	21.6700	+0.979%	1,310	-22.012%
2024-04-25	21.4600	21.4600	21.4600	21.4600	-4.111%	503	-21.249%
2024-04-18	23.0000	23.0000	22.3800	22.3800	-2.526%	354	-24.486%
2024-04-16	22.9600	22.9600	22.9600	22.9600	+1.458%	115	-26.394%
2024-04-10	22.6300	22.6300	22.6300	22.6300	-0.352%	439	-25.320%
2024-04-08	22.7100	22.7100	22.7100	22.7100	-0.613%	125	-25.583%
2024-04-05	22.8100	22.8500	22.8100	22.8500	-0.868%	814	-26.039%
2024-03-28	23.0500	23.0500	23.0500	23.0500	+0.217%	195	-26.681%
2024-03-26	23.0000	23.0000	23.0000	23.0000	+0.701%	1,026	-26.522%
2024-03-20	22.3700	22.8400	21.8400	22.8400	+3.913%	3,972	-26.007%
2024-03-19	21.9800	21.9800	21.9800	21.9800	+3.047%	105	-23.112%
2024-03-18	21.3300	21.3300	21.3300	21.3300	-1.931%	112	-20.769%

.dark-mode .z4qYRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4qYRD{ color: #333333; background-color: white; border: 2px solid #333333; }FUJHFSUBARU CORPORATION ORDstock OTC

FUJHF
SUBARU CORPORATION ORD
stock OTC