Dark

FUJHY
SUBARU CORPORATION U/ADR
stock OTC ADR

EOD

Aug 10, 2026

8.20USD+1.110%(+0.09)183,958

Pre-market

0.00USD-100.000%(-7.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	8.1900	8.2300	8.1800	8.2000	+1.110%	183,958	0.000%
2026-08-07	8.1400	8.2000	8.0600	8.1100	+2.013%	196,236	+1.110%
2026-08-06	7.9750	8.0200	7.8800	7.9500	+2.448%	1,294,253	+3.145%
2026-08-05	8.1000	8.1000	7.7600	7.7600	-6.393%	815,545	+5.670%
2026-08-04	8.1600	8.3200	8.0900	8.2900	+0.607%	737,526	-1.086%
2026-08-03	8.2900	8.3800	8.2000	8.2400	-2.254%	227,662	-0.485%
2026-07-31	8.5000	8.6800	8.3700	8.4300	-3.877%	183,097	-2.728%
2026-07-30	8.7100	8.7750	8.6500	8.7700	+1.622%	198,395	-6.499%
2026-07-29	8.6800	9.0400	8.6200	8.6300	+4.479%	324,955	-4.983%
2026-07-28	8.2000	8.2600	8.1360	8.2600	+2.291%	687,956	-0.726%
2026-07-27	8.1800	8.1800	8.0500	8.0750	+3.393%	419,126	+1.548%
2026-07-24	7.8300	7.8500	7.8000	7.8100	-0.510%	292,018	+4.994%
2026-07-23	7.9100	7.9300	7.8400	7.8500	-0.759%	431,479	+4.459%
2026-07-22	7.9000	7.9400	7.8800	7.9100	-1.001%	376,323	+3.666%
2026-07-21	8.0100	8.0300	7.9390	7.9900	+0.884%	661,575	+2.628%
2026-07-20	8.0100	8.1000	7.9200	7.9200	+1.149%	1,561,580	+3.535%
2026-07-17	7.8600	8.1000	7.7300	7.8300	+1.294%	338,529	+4.725%
2026-07-16	7.7200	7.7500	7.6600	7.7300	+1.444%	648,921	+6.080%
2026-07-15	7.6200	7.6600	7.5700	7.6200	-0.652%	234,530	+7.612%
2026-07-14	7.7100	7.7100	7.6400	7.6700	+1.054%	300,598	+6.910%
2026-07-13	7.6600	7.6700	7.5900	7.5900	-1.811%	271,055	+8.037%
2026-07-10	7.7200	7.7500	7.6790	7.7300	+0.914%	248,775	+6.080%
2026-07-09	7.6550	7.6800	7.6300	7.6600	-1.161%	181,148	+7.050%
2026-07-08	7.9900	7.9900	7.6800	7.7500	-1.650%	118,078	+5.806%
2026-07-07	7.9500	8.0100	7.8700	7.8800	-1.500%	654,179	+4.061%
2026-07-06	8.0000	8.0250	7.9400	8.0000	+3.292%	285,121	+2.500%
2026-07-02	7.5000	7.7700	7.5000	7.7450	+4.521%	334,580	+5.875%
2026-07-01	7.2500	7.4200	7.1000	7.4100	+0.954%	331,409	+10.661%
2026-06-30	7.2000	7.3400	7.2000	7.3400	-1.211%	443,755	+11.717%
2026-06-29	7.3900	7.4300	7.3300	7.4300	+0.135%	433,408	+10.363%
2026-06-26	7.4400	7.4500	7.3850	7.4200	+1.505%	216,331	+10.512%
2026-06-25	7.3250	7.4000	7.1300	7.3100	-0.273%	273,209	+12.175%
2026-06-24	7.3100	7.3500	7.2800	7.3300	+0.137%	398,363	+11.869%
2026-06-23	7.3000	7.3500	7.2850	7.3200	-1.864%	620,752	+12.022%
2026-06-22	7.5000	7.5400	7.4500	7.4590	-3.004%	340,461	+9.934%
2026-06-18	7.8900	7.8900	7.6300	7.6900	-3.513%	182,155	+6.632%
2026-06-17	8.0000	8.0600	7.9700	7.9700	+0.378%	302,714	+2.886%
2026-06-16	8.0000	8.0000	7.8827	7.9400	-0.364%	195,473	+3.275%
2026-06-15	7.9500	7.9700	7.9200	7.9690	+2.826%	205,607	+2.899%
2026-06-12	7.7300	7.7600	7.6900	7.7500	-0.768%	119,166	+5.806%
2026-06-11	7.7100	7.8300	7.6600	7.8100	+0.284%	383,559	+4.994%
2026-06-10	7.6500	7.8900	7.6500	7.7879	-0.155%	261,863	+5.292%
2026-06-09	7.9000	7.9000	7.7100	7.8000	-0.637%	369,930	+5.128%
2026-06-08	7.7800	7.8900	7.7800	7.8500	+5.228%	354,235	+4.459%
2026-06-05	7.6100	7.6290	7.4600	7.4600	-3.368%	161,582	+9.920%
2026-06-04	7.7200	7.7500	7.6500	7.7200	+0.823%	253,291	+6.218%
2026-06-03	7.6800	7.7300	7.6300	7.6570	-1.327%	198,850	+7.092%
2026-06-02	7.6500	7.8000	7.6500	7.7600	+3.054%	264,021	+5.670%
2026-06-01	7.5400	7.5500	7.4800	7.5300	-0.791%	338,917	+8.898%
2026-05-29	7.5800	7.6300	7.5790	7.5900	-1.938%	458,283	+8.037%
2026-05-28	7.7300	7.7800	7.6100	7.7400	+1.442%	231,349	+5.943%
2026-05-27	7.6030	7.6600	7.5900	7.6300	-1.038%	313,244	+7.471%
2026-05-26	7.6900	7.7500	7.6900	7.7100	+1.048%	197,497	+6.355%
2026-05-22	7.6200	7.6500	7.5500	7.6300	-2.554%	196,873	+7.471%
2026-05-21	7.7700	7.8400	7.6950	7.8300	+1.032%	152,548	+4.725%
2026-05-20	7.5000	7.7500	7.5000	7.7500	+1.573%	218,629	+5.806%
2026-05-19	7.6000	7.6600	7.5900	7.6300	+1.194%	299,840	+7.471%
2026-05-18	7.7000	7.7000	7.4950	7.5400	-6.799%	352,728	+8.753%
2026-05-15	8.0000	8.0900	7.9000	8.0900	+6.728%	299,590	+1.360%
2026-05-14	7.6200	7.6200	7.5400	7.5800	+2.294%	389,903	+8.179%
2026-05-13	7.3500	7.4100	7.3500	7.4100	+2.066%	328,710	+10.661%
2026-05-12	7.2600	7.2800	7.1900	7.2600	-1.493%	725,535	+12.948%
2026-05-11	7.3600	7.4100	7.3500	7.3700	-2.060%	597,202	+11.262%
2026-05-08	7.5600	7.5900	7.5000	7.5250	+1.415%	283,014	+8.970%
2026-05-07	7.7100	7.7800	7.4200	7.4200	-4.505%	448,045	+10.512%
2026-05-06	7.5800	8.0400	7.5800	7.7700	+2.642%	288,399	+5.534%
2026-05-05	7.7400	7.7400	7.4500	7.5700	+1.611%	420,347	+8.322%
2026-05-04	7.6300	7.8400	7.4100	7.4500	-0.534%	249,258	+10.067%
2026-05-01	7.4300	7.5300	7.4300	7.4900	+1.353%	152,988	+9.479%
2026-04-30	7.3900	7.5050	7.3225	7.3900	-1.335%	430,799	+10.961%
2026-04-29	7.5500	7.5500	7.4600	7.4900	-0.926%	251,652	+9.479%
2026-04-28	7.6000	7.8200	7.5200	7.5600	-0.395%	349,133	+8.466%
2026-04-27	7.6100	7.6500	7.5700	7.5900	-0.394%	348,018	+8.037%
2026-04-24	7.6500	7.6551	7.5600	7.6200	-1.550%	270,247	+7.612%
2026-04-23	7.5200	7.8100	7.5200	7.7400	-0.896%	170,009	+5.943%
2026-04-22	7.8300	7.8600	7.7600	7.8100	-0.888%	144,155	+4.994%
2026-04-21	8.0000	8.0300	7.8800	7.8800	-2.112%	185,106	+4.061%
2026-04-20	8.4000	8.4000	8.0000	8.0500	-0.371%	136,268	+1.863%
2026-04-17	7.6701	8.1700	7.6701	8.0800	+1.892%	197,183	+1.485%
2026-04-16	7.7000	8.0400	7.7000	7.9300	+0.507%	145,196	+3.405%
2026-04-15	8.0000	8.0000	7.7500	7.8900	-1.805%	221,869	+3.929%
2026-04-14	7.7600	8.1100	7.7600	8.0350	+0.968%	267,220	+2.054%
2026-04-13	7.8400	7.9800	7.8050	7.9580	-0.151%	437,124	+3.041%
2026-04-10	8.0800	8.0800	7.9600	7.9700	-0.499%	127,257	+2.886%
2026-04-09	8.0585	8.3000	7.9000	8.0100	-1.838%	244,730	+2.372%
2026-04-08	7.8700	8.2360	7.8700	8.1600	+4.082%	226,957	+0.490%
2026-04-07	7.8800	7.9300	7.7600	7.8400	-0.634%	613,152	+4.592%
2026-04-06	7.7200	8.0900	7.7200	7.8900	0.000%	426,135	+3.929%
2026-04-02	7.8900	7.9385	7.7700	7.8900	-1.743%	241,783	+3.929%
2026-04-01	8.0000	8.0940	8.0000	8.0300	+0.633%	351,206	+2.117%
2026-03-31	7.6700	7.9900	7.6700	7.9795	+2.829%	355,740	+2.763%
2026-03-30	7.6500	7.9000	7.6500	7.7600	-1.247%	280,248	+5.670%
2026-03-27	7.8250	7.9500	7.7500	7.8580	-0.908%	374,714	+4.352%
2026-03-26	7.8950	8.0900	7.8950	7.9300	-1.978%	276,024	+3.405%
2026-03-25	7.8100	8.1500	7.8100	8.0900	+0.372%	435,241	+1.360%
2026-03-24	8.3800	8.3800	7.7600	8.0600	+0.750%	504,048	+1.737%
2026-03-23	7.8000	8.0800	7.8000	8.0000	+2.564%	346,323	+2.500%
2026-03-20	8.0500	8.0500	7.7800	7.8000	-2.378%	573,629	+5.128%
2026-03-19	8.1200	8.2000	7.9000	7.9900	+0.377%	181,608	+2.628%
2026-03-18	8.1000	8.3900	7.9600	7.9600	-2.331%	187,824	+3.015%
2026-03-17	8.2900	8.2900	8.0400	8.1500	+0.271%	345,847	+0.613%
2026-03-16	8.0900	8.1400	8.0800	8.1280	+0.116%	311,927	+0.886%
2026-03-13	8.3000	8.4200	8.1000	8.1186	-3.119%	324,754	+1.003%
2026-03-12	8.3000	8.6000	8.3000	8.3800	-0.887%	287,715	-2.148%
2026-03-11	8.7700	8.7700	8.4000	8.4550	-0.995%	157,421	-3.016%
2026-03-10	8.3401	8.7200	8.3401	8.5400	-0.234%	437,670	-3.981%
2026-03-09	8.2500	8.5800	8.2000	8.5600	+2.390%	292,664	-4.206%
2026-03-06	8.4800	8.4950	8.2400	8.3602	-0.236%	297,384	-1.916%
2026-03-05	8.4001	8.7500	8.3500	8.3800	-4.119%	517,593	-2.148%
2026-03-04	8.4200	8.7400	8.4200	8.7400	+1.746%	859,968	-6.178%
2026-03-03	8.1300	8.6500	8.1300	8.5900	-5.501%	503,231	-4.540%
2026-03-02	9.0850	9.3600	9.0200	9.0900	-3.092%	247,788	-9.791%
2026-02-27	9.4000	9.4396	9.3600	9.3800	-1.159%	271,116	-12.580%
2026-02-26	9.8000	9.8000	9.4000	9.4900	-0.524%	143,272	-13.593%
2026-02-25	9.2500	9.5850	9.2500	9.5400	+1.059%	168,883	-14.046%
2026-02-24	9.5000	9.6500	9.3600	9.4400	-2.781%	211,896	-13.136%
2026-02-23	9.9200	9.9200	9.7000	9.7100	-0.257%	127,658	-15.551%
2026-02-20	9.8500	9.9500	9.6400	9.7350	-1.168%	112,265	-15.768%
2026-02-19	10.0000	10.0000	9.8000	9.8500	-0.945%	118,475	-16.751%
2026-02-18	9.9700	10.0000	9.9300	9.9440	-1.055%	191,558	-17.538%
2026-02-17	10.1500	10.2500	10.0090	10.0500	-3.272%	168,914	-18.408%
2026-02-13	9.9200	10.3900	9.9200	10.3900	+2.668%	116,093	-21.078%
2026-02-12	10.2300	10.2405	10.1200	10.1200	-0.930%	102,300	-18.972%
2026-02-11	10.2400	10.2800	10.1800	10.2150	+0.245%	99,100	-19.726%
2026-02-10	9.8700	10.2600	9.8700	10.1900	+3.452%	146,163	-19.529%
2026-02-09	9.9500	9.9500	9.3500	9.8500	-6.900%	275,661	-16.751%
2026-02-06	10.7500	10.8200	10.5500	10.5800	-5.451%	223,837	-22.495%
2026-02-05	11.4000	11.4300	11.1900	11.1900	-1.236%	254,303	-26.720%
2026-02-04	11.0000	11.4250	10.9150	11.3300	+3.470%	99,052	-27.626%
2026-02-03	11.4500	11.4500	10.8300	10.9500	+0.736%	83,019	-25.114%
2026-02-02	10.8150	10.9000	10.8150	10.8700	+1.210%	49,548	-24.563%
2026-01-30	10.7000	10.8040	10.5000	10.7400	+1.416%	98,355	-23.650%
2026-01-29	10.6300	10.7000	10.4500	10.5900	+1.534%	48,714	-22.568%
2026-01-28	10.3900	10.4700	10.3400	10.4300	-0.761%	145,983	-21.381%
2026-01-27	10.4950	10.5400	10.4400	10.5100	+0.767%	98,396	-21.979%
2026-01-26	10.2100	10.7700	10.2100	10.4300	-2.066%	92,847	-21.381%
2026-01-23	10.6300	10.8600	10.6100	10.6500	-3.182%	77,745	-23.005%
2026-01-22	10.9050	11.0100	10.8400	11.0000	+0.917%	60,766	-25.455%
2026-01-21	10.9000	11.2000	10.5000	10.9000	+1.964%	127,821	-24.771%
2026-01-20	10.4000	11.2400	10.4000	10.6900	-4.340%	91,581	-23.293%
2026-01-16	10.9350	11.2100	10.9350	11.1750	+0.585%	80,412	-26.622%
2026-01-15	11.7000	11.7000	11.0150	11.1100	-1.069%	70,234	-26.193%
2026-01-14	11.0100	11.2600	11.0100	11.2300	+0.898%	30,490	-26.981%
2026-01-13	11.1500	11.1525	11.1000	11.1300	-0.358%	53,713	-26.325%
2026-01-12	11.0500	11.1700	10.9300	11.1700	+2.665%	66,291	-26.589%
2026-01-09	10.7500	10.9450	10.6050	10.8800	+2.836%	54,146	-24.632%
2026-01-08	10.1200	10.6000	10.1200	10.5800	-0.843%	130,489	-22.495%
2026-01-07	10.6400	10.7000	10.6400	10.6700	-0.234%	137,104	-23.149%
2026-01-06	10.9000	10.9000	10.6800	10.6950	-3.125%	91,424	-23.329%
2026-01-05	10.9000	11.0500	10.9000	11.0400	+2.033%	36,528	-25.725%
2026-01-02	10.4400	11.0000	10.4400	10.8200	+0.839%	85,376	-24.214%
2025-12-31	10.7500	10.7900	10.7300	10.7300	-0.786%	61,417	-23.579%
2025-12-30	10.5000	10.8700	10.5000	10.8150	-0.046%	135,634	-24.179%
2025-12-29	10.4200	11.0250	10.4200	10.8200	-0.185%	34,447	-24.214%
2025-12-26	10.8500	10.8500	10.8050	10.8400	-0.459%	39,361	-24.354%
2025-12-24	11.0000	11.0400	10.8250	10.8900	-0.729%	17,061	-24.702%
2025-12-23	11.2000	11.2499	10.9500	10.9700	-2.054%	69,953	-25.251%
2025-12-22	10.9050	11.2540	10.9050	11.2000	+0.946%	34,318	-26.786%
2025-12-19	10.5600	11.1200	10.5600	11.0950	+0.316%	45,966	-26.093%
2025-12-18	11.1500	11.1750	11.0500	11.0600	-0.450%	26,465	-25.859%
2025-12-17	11.6800	11.6800	11.0000	11.1100	-2.373%	49,382	-26.193%
2025-12-16	11.3900	11.4800	11.3500	11.3800	-0.957%	44,459	-27.944%
2025-12-15	11.4900	11.5125	11.3500	11.4900	+3.235%	57,039	-28.634%
2025-12-12	11.0000	11.1600	11.0000	11.1300	-0.090%	42,696	-26.325%
2025-12-11	11.1200	11.1400	11.0800	11.1400	+1.921%	28,679	-26.391%
2025-12-10	10.9000	11.0000	10.8525	10.9300	+1.580%	43,169	-24.977%
2025-12-09	10.3700	10.7980	10.3700	10.7600	+2.398%	49,848	-23.792%
2025-12-08	10.3500	10.7200	10.3500	10.5080	-1.978%	53,197	-21.964%
2025-12-05	10.6500	10.7300	10.6500	10.7200	-0.154%	100,355	-23.507%
2025-12-04	10.6500	10.9700	10.5500	10.7365	+2.594%	112,845	-23.625%
2025-12-03	10.9100	10.9100	10.3850	10.4650	-2.778%	179,249	-21.644%
2025-12-02	10.6300	10.8400	10.6300	10.7640	-2.409%	107,808	-23.820%
2025-12-01	10.6400	11.0700	10.6400	11.0297	-1.079%	27,582	-25.655%
2025-11-28	11.0300	11.1700	11.0300	11.1500	-0.357%	21,621	-26.457%
2025-11-26	10.8800	11.2400	10.8800	11.1900	+0.998%	23,055	-26.720%
2025-11-25	11.0000	11.0794	10.6900	11.0794	+1.274%	57,808	-25.989%
2025-11-24	10.6100	10.9700	10.6100	10.9400	+0.551%	88,149	-25.046%
2025-11-21	10.7900	10.9900	10.7725	10.8800	+5.529%	107,411	-24.632%
2025-11-20	10.6000	10.6000	10.2900	10.3100	-3.555%	121,539	-20.466%
2025-11-19	10.6500	10.7400	10.6500	10.6900	0.000%	768,360	-23.293%
2025-11-18	10.4500	10.7300	10.4500	10.6900	-2.508%	56,144	-23.293%
2025-11-17	11.1000	11.4000	10.9300	10.9650	-4.319%	385,796	-25.217%
2025-11-14	11.0700	11.5000	11.0700	11.4600	+2.321%	25,186	-28.447%
2025-11-13	11.3050	11.3290	11.1900	11.2000	-1.408%	35,759	-26.786%
2025-11-12	11.4000	11.4200	11.3500	11.3600	+0.933%	39,037	-27.817%
2025-11-11	10.8000	11.2700	10.8000	11.2550	+4.503%	79,383	-27.143%
2025-11-10	11.0000	11.0000	10.6800	10.7700	0.000%	34,778	-23.863%
2025-11-07	10.5532	10.7700	10.5532	10.7700	+2.085%	78,196	-23.863%
2025-11-06	10.4000	11.0000	10.4000	10.5500	-0.846%	315,537	-22.275%
2025-11-05	10.4250	10.6400	10.4250	10.6400	-0.094%	35,809	-22.932%
2025-11-04	10.6000	10.7450	10.4100	10.6500	+0.472%	155,870	-23.005%
2025-11-03	10.4200	10.6850	10.2400	10.6000	0.000%	46,585	-22.642%
2025-10-31	11.0000	11.0000	10.5410	10.6000	-1.395%	48,738	-22.642%
2025-10-30	10.7850	10.8200	10.7500	10.7500	+0.093%	152,545	-23.721%
2025-10-29	10.4000	10.7900	10.4000	10.7400	-1.377%	316,164	-23.650%
2025-10-28	10.4500	10.8900	10.4500	10.8900	-0.457%	288,274	-24.702%
2025-10-27	10.6000	10.9500	10.6000	10.9400	+2.296%	45,708	-25.046%
2025-10-24	10.9400	10.9400	10.6650	10.6945	-0.377%	51,581	-23.325%
2025-10-23	10.5300	10.9500	10.5300	10.7350	-0.047%	30,647	-23.614%
2025-10-22	10.6500	10.7900	10.5400	10.7400	+1.994%	82,673	-23.650%
2025-10-21	10.4300	10.5300	10.4300	10.5300	+0.573%	225,928	-22.127%
2025-10-20	10.5000	10.5000	10.3200	10.4700	+1.650%	136,860	-21.681%
2025-10-17	9.8600	10.3100	9.8600	10.3000	+0.390%	59,561	-20.388%
2025-10-16	10.2900	10.3500	10.2400	10.2600	+0.490%	69,524	-20.078%
2025-10-15	10.0650	10.2200	10.0000	10.2100	+1.973%	34,033	-19.687%
2025-10-14	9.7500	10.0700	9.7500	10.0125	+2.168%	107,851	-18.102%
2025-10-13	9.6900	9.8000	9.6600	9.8000	+2.190%	71,835	-16.327%
2025-10-10	9.7500	10.1200	9.5900	9.5900	-5.331%	96,406	-14.494%
2025-10-09	10.0000	10.2100	9.9500	10.1300	-1.171%	119,526	-19.052%
2025-10-08	10.1700	10.3700	10.1700	10.2500	-0.966%	68,270	-20.000%
2025-10-07	9.9300	10.3800	9.9300	10.3500	+0.583%	111,259	-20.773%
2025-10-06	10.0100	10.3200	10.0100	10.2900	+2.797%	52,416	-20.311%
2025-10-03	9.9800	10.0100	9.9400	10.0100	+1.439%	49,499	-18.082%
2025-10-02	9.9900	10.0000	9.8150	9.8680	-2.297%	66,937	-16.903%
2025-10-01	9.7500	10.1600	9.7500	10.1000	-0.099%	41,746	-18.812%
2025-09-30	10.3600	10.3600	10.0700	10.1100	-2.319%	54,991	-18.892%
2025-09-29	10.3200	10.3800	10.2192	10.3500	+0.194%	25,193	-20.773%
2025-09-26	10.3212	10.3800	10.3212	10.3300	-0.193%	42,506	-20.620%
2025-09-25	10.3800	10.3800	10.2000	10.3500	-0.289%	53,205	-20.773%
2025-09-24	10.0400	10.4260	10.0400	10.3800	-0.384%	132,340	-21.002%
2025-09-23	10.0700	10.5000	10.0700	10.4200	-0.667%	170,392	-21.305%
2025-09-22	10.2000	10.8900	10.2000	10.4900	+1.353%	36,879	-21.830%
2025-09-19	9.9400	10.3600	9.9400	10.3500	+0.271%	55,586	-20.773%
2025-09-18	9.9100	10.6172	9.9100	10.3220	-2.161%	100,533	-20.558%
2025-09-17	10.7500	10.7500	10.5500	10.5500	+0.047%	63,870	-22.275%
2025-09-16	10.5000	10.5500	10.5000	10.5450	+0.429%	27,384	-22.238%
2025-09-15	10.1000	10.5300	10.1000	10.5000	+0.478%	84,926	-21.905%
2025-09-12	10.5400	10.6400	10.4500	10.4500	-0.901%	58,986	-21.531%
2025-09-11	10.5720	10.5720	10.5100	10.5450	+0.047%	80,743	-22.238%
2025-09-10	10.5900	10.5900	10.5280	10.5400	-1.033%	23,830	-22.201%
2025-09-09	10.6300	10.7500	10.5800	10.6500	+0.472%	74,826	-23.005%
2025-09-08	10.4000	10.6000	10.4000	10.6000	+2.614%	56,788	-22.642%
2025-09-05	10.1800	10.4400	10.1700	10.3300	+1.573%	54,266	-20.620%
2025-09-04	10.0900	10.1800	10.0900	10.1700	+1.345%	60,177	-19.371%
2025-09-03	9.9260	10.0700	9.9260	10.0350	+0.150%	34,036	-18.286%
2025-09-02	9.9735	10.0200	9.9500	10.0200	+1.829%	63,453	-18.164%
2025-08-29	10.2000	10.2000	9.7950	9.8400	-2.478%	42,361	-16.667%
2025-08-28	9.7200	10.0900	9.7200	10.0900	+1.153%	61,283	-18.731%
2025-08-27	9.8100	10.0500	9.8100	9.9750	-0.548%	53,233	-17.794%
2025-08-26	10.0300	10.0400	9.9800	10.0300	0.000%	45,647	-18.245%
2025-08-25	10.1000	10.1000	10.0018	10.0300	-0.397%	45,305	-18.245%
2025-08-22	9.7100	10.1400	9.7100	10.0700	+1.666%	45,996	-18.570%
2025-08-21	10.0000	10.0500	9.7501	9.9050	-1.833%	34,272	-17.214%
2025-08-20	10.1000	10.1000	10.0200	10.0900	+0.598%	26,905	-18.731%
2025-08-19	10.1000	10.1000	10.0000	10.0300	+0.100%	30,269	-18.245%
2025-08-18	9.8100	10.0500	9.8100	10.0200	+0.100%	48,765	-18.164%
2025-08-15	10.1850	10.1850	9.9600	10.0100	+1.111%	20,251	-18.082%
2025-08-14	9.8200	10.0400	9.5600	9.9000	-2.222%	36,909	-17.172%
2025-08-13	10.0000	10.6300	9.8901	10.1250	-1.985%	62,617	-19.012%
2025-08-12	10.3900	10.3900	10.2700	10.3300	+0.194%	83,289	-20.620%
2025-08-11	10.3700	10.3900	10.2700	10.3100	+0.341%	70,213	-20.466%
2025-08-08	10.1500	10.2900	10.1500	10.2750	+3.579%	87,869	-20.195%
2025-08-07	9.5000	9.9500	9.3901	9.9200	+4.421%	573,860	-17.339%
2025-08-06	9.8400	9.8400	9.1000	9.5000	+1.171%	62,598	-13.684%
2025-08-05	9.7600	9.7600	9.0201	9.3900	+0.428%	124,509	-12.673%
2025-08-04	9.2600	9.3600	9.2050	9.3500	+0.972%	87,276	-12.299%
2025-08-01	9.2500	9.2600	9.1300	9.2600	+0.543%	92,119	-11.447%
2025-07-31	9.0000	9.2500	9.0000	9.2100	-1.497%	92,439	-10.966%
2025-07-30	9.1100	9.4500	9.1100	9.3500	-1.215%	141,000	-12.299%
2025-07-29	9.3000	9.9100	9.3000	9.4650	-0.890%	163,812	-13.365%
2025-07-28	9.6300	10.0700	9.4200	9.5500	-0.313%	66,743	-14.136%
2025-07-25	9.2900	9.9800	9.2400	9.5800	-4.960%	76,550	-14.405%
2025-07-24	10.0100	10.1825	10.0000	10.0800	+0.800%	210,893	-18.651%
2025-07-23	9.8100	10.0500	9.7820	10.0000	+17.440%	266,298	-18.000%
2025-07-22	8.5001	8.8699	8.4800	8.5150	+0.176%	141,986	-3.699%
2025-07-21	8.6000	8.6000	8.4500	8.5000	+0.711%	124,917	-3.529%
2025-07-18	8.4400	8.5000	8.4200	8.4400	-0.706%	469,974	-2.844%
2025-07-17	8.5000	8.5600	8.4600	8.5000	-0.701%	191,519	-3.529%
2025-07-16	8.6400	8.7000	8.5100	8.5600	-0.926%	130,656	-4.206%
2025-07-15	9.0100	9.0100	8.5000	8.6400	-1.257%	172,215	-5.093%
2025-07-14	9.1500	9.1500	8.7100	8.7500	+0.690%	222,933	-6.286%
2025-07-11	8.6000	9.0000	8.5800	8.6900	+1.164%	81,591	-5.639%
2025-07-10	8.5900	8.6000	8.5200	8.5900	-0.348%	138,067	-4.540%
2025-07-09	8.9600	8.9600	8.4600	8.6200	+1.891%	144,857	-4.872%
2025-07-08	8.6000	8.6000	8.4450	8.4600	+0.595%	199,825	-3.073%
2025-07-07	8.7200	8.7300	8.3900	8.4100	-3.886%	179,859	-2.497%
2025-07-03	8.4300	9.1100	8.4300	8.7500	+2.700%	42,958	-6.286%
2025-07-02	8.3100	8.5600	8.3100	8.5200	+0.235%	123,410	-3.756%
2025-07-01	8.3600	8.5900	8.3600	8.5000	-1.677%	317,229	-3.529%
2025-06-30	9.0300	9.0600	8.6200	8.6450	-3.083%	137,323	-5.147%
2025-06-27	8.5700	9.0000	8.5700	8.9200	+4.187%	123,330	-8.072%
2025-06-26	8.4500	8.6000	8.4500	8.5615	+1.801%	73,985	-4.222%
2025-06-25	8.3850	8.4500	8.3500	8.4100	-0.296%	80,690	-2.497%
2025-06-24	8.3100	8.5000	8.3100	8.4350	-0.881%	97,806	-2.786%
2025-06-23	8.6000	8.6000	8.3000	8.5100	-0.584%	113,570	-3.643%
2025-06-20	8.8200	8.8200	8.2900	8.5600	-2.948%	161,388	-4.206%
2025-06-18	9.0000	9.2800	8.8100	8.8200	+2.797%	290,373	-7.029%
2025-06-17	8.6500	8.6500	8.5450	8.5800	-0.924%	298,933	-4.429%
2025-06-16	8.5000	8.6900	8.3200	8.6600	+0.815%	127,190	-5.312%
2025-06-13	8.8000	8.8000	8.5800	8.5900	-2.608%	123,442	-4.540%
2025-06-12	8.9900	8.9900	8.7900	8.8200	-0.113%	75,439	-7.029%
2025-06-11	8.8000	8.8500	8.7700	8.8300	+0.684%	46,803	-7.135%
2025-06-10	8.8800	8.9900	8.7500	8.7700	+0.286%	65,590	-6.499%
2025-06-09	9.1400	9.1400	8.4600	8.7450	-0.285%	189,077	-6.232%
2025-06-06	8.6000	8.7800	8.6000	8.7700	+1.622%	56,184	-6.499%
2025-06-05	8.9200	8.9329	8.6050	8.6300	-4.111%	111,645	-4.983%
2025-06-04	9.1000	9.1000	8.9900	9.0000	-2.174%	109,638	-8.889%
2025-06-03	9.1000	9.2420	9.1000	9.2000	+0.327%	105,306	-10.870%
2025-06-02	9.2800	9.2800	9.0690	9.1700	0.000%	63,724	-10.578%
2025-05-30	9.0000	9.1800	8.9700	9.1700	-0.972%	41,282	-10.578%
2025-05-29	9.3900	9.3900	9.1850	9.2600	+1.691%	83,901	-11.447%
2025-05-28	8.9000	9.2300	8.8500	9.1060	-2.296%	69,627	-9.949%
2025-05-27	8.9500	9.3300	8.9500	9.3200	+3.212%	63,719	-12.017%
2025-05-23	9.1500	9.1500	8.9900	9.0300	-0.331%	27,291	-9.192%
2025-05-22	9.0500	9.0800	9.0135	9.0600	-0.919%	123,010	-9.492%
2025-05-21	9.1500	9.2400	8.9000	9.1440	+0.307%	297,192	-10.324%
2025-05-20	9.0000	9.1600	8.8100	9.1160	+1.266%	47,170	-10.048%
2025-05-19	9.0000	9.3600	8.9600	9.0020	+0.133%	63,613	-8.909%
2025-05-16	8.7300	8.9900	8.7300	8.9900	+2.275%	125,041	-8.788%
2025-05-15	9.0000	9.0000	8.7200	8.7900	-3.566%	73,794	-6.712%
2025-05-14	8.9900	9.2500	8.8400	9.1150	-4.355%	104,495	-10.038%
2025-05-13	9.9400	9.9400	9.4905	9.5300	+0.316%	102,238	-13.956%
2025-05-12	9.5800	9.5800	9.1200	9.5000	+4.167%	211,189	-13.684%
2025-05-09	9.0200	9.2000	9.0200	9.1200	+0.662%	96,499	-10.088%
2025-05-08	8.8100	9.1800	8.8100	9.0600	+1.456%	97,838	-9.492%
2025-05-07	9.1200	9.1200	8.8300	8.9300	-1.976%	122,107	-8.175%
2025-05-06	9.1400	9.1600	9.1000	9.1100	-0.763%	52,818	-9.989%
2025-05-05	9.5100	9.5100	9.0000	9.1800	+0.493%	66,275	-10.675%
2025-05-02	9.1000	9.2700	9.0500	9.1350	+1.500%	121,176	-10.235%
2025-05-01	9.0000	9.0790	8.9340	9.0000	-0.662%	155,296	-8.889%
2025-04-30	9.2000	9.3300	8.9300	9.0600	-2.371%	66,710	-9.492%
2025-04-29	9.2000	9.5800	9.2000	9.2800	+0.705%	55,642	-11.638%
2025-04-28	9.1600	9.2450	9.1600	9.2150	+0.600%	62,759	-11.015%
2025-04-25	8.7700	9.1600	8.7700	9.1600	+1.552%	120,822	-10.480%
2025-04-24	9.1650	9.1650	8.8300	9.0200	+2.500%	130,775	-9.091%
2025-04-23	8.8200	8.9283	8.7500	8.8000	+1.499%	174,794	-6.818%
2025-04-22	8.8300	8.8300	8.2300	8.6700	+2.000%	216,819	-5.421%
2025-04-21	8.7600	8.8200	8.1800	8.5000	-1.961%	89,361	-3.529%
2025-04-17	8.7000	8.7420	8.3000	8.6700	+2.361%	98,659	-5.421%
2025-04-16	8.5500	8.5500	8.1600	8.4700	-0.936%	204,416	-3.188%
2025-04-15	8.2100	8.6800	8.2100	8.5500	+2.395%	173,674	-4.094%
2025-04-14	8.4700	8.5400	8.0000	8.3500	-0.358%	331,652	-1.796%
2025-04-11	7.8800	8.3800	7.8800	8.3800	+4.619%	383,710	-2.148%
2025-04-10	8.4400	8.5000	7.8700	8.0100	-7.825%	230,661	+2.372%
2025-04-09	8.0600	8.8300	7.8200	8.6900	+7.284%	369,867	-5.639%
2025-04-08	8.4800	8.4900	8.0500	8.1000	0.000%	332,044	+1.235%
2025-04-07	7.4200	8.2900	7.3200	8.1000	+3.846%	784,694	+1.235%
2025-04-04	8.0100	8.2000	7.7700	7.8000	-6.587%	514,396	+5.128%
2025-04-03	8.5000	8.7500	8.3400	8.3500	-7.938%	472,381	-1.796%
2025-04-02	8.8000	9.1125	8.7200	9.0700	+2.602%	101,350	-9.592%
2025-04-01	8.8300	9.2200	8.7400	8.8400	-0.786%	120,725	-7.240%
2025-03-31	8.9800	9.1500	8.7700	8.9100	-0.780%	132,600	-7.969%
2025-03-28	9.1900	9.3400	8.9200	8.9800	-3.076%	179,919	-8.686%
2025-03-27	9.1000	9.5000	9.1000	9.2650	-4.583%	247,973	-11.495%
2025-03-26	9.9400	9.9400	9.6400	9.7100	-0.716%	243,954	-15.551%
2025-03-25	10.0000	10.0000	9.7100	9.7800	-0.204%	62,416	-16.155%
2025-03-24	9.6100	9.8300	9.6100	9.8000	+1.977%	101,134	-16.327%
2025-03-21	9.7000	9.8700	9.5800	9.6100	-1.132%	879,172	-14.672%
2025-03-20	9.6500	9.7600	9.6500	9.7200	-1.420%	93,114	-15.638%
2025-03-19	9.7800	9.8900	9.7500	9.8600	+1.440%	52,797	-16.836%
2025-03-18	9.7100	9.7730	9.6500	9.7200	+0.206%	75,974	-15.638%
2025-03-17	9.7850	9.7850	9.5700	9.7000	+1.358%	655,974	-15.464%
2025-03-14	9.7250	9.7250	9.4490	9.5700	+2.682%	222,481	-14.316%
2025-03-13	9.5000	9.5000	9.1000	9.3200	-0.427%	178,368	-12.017%
2025-03-12	9.6900	9.6900	9.2700	9.3600	-3.704%	124,577	-12.393%
2025-03-11	9.6100	9.8000	9.6100	9.7200	+1.887%	182,108	-15.638%
2025-03-10	9.5700	9.9400	9.5200	9.5400	+0.210%	152,889	-14.046%
2025-03-07	9.7000	9.7000	9.3590	9.5200	+3.817%	96,546	-13.866%
2025-03-06	9.3300	9.3900	9.1700	9.1700	-1.451%	235,137	-10.578%
2025-03-05	9.5100	9.5800	9.1700	9.3050	+2.818%	410,511	-11.875%
2025-03-04	9.5600	9.5700	8.9000	9.0500	-2.268%	601,040	-9.392%
2025-03-03	9.7000	9.7000	9.2000	9.2600	+0.652%	117,551	-11.447%
2025-02-28	9.5200	9.5200	8.9200	9.2000	-2.185%	97,655	-10.870%
2025-02-27	9.4200	9.5300	9.3900	9.4055	+3.018%	107,664	-12.817%
2025-02-26	8.9200	9.5800	8.9200	9.1300	+1.897%	74,867	-10.186%
2025-02-25	9.0500	9.0500	8.8600	8.9600	+0.246%	116,302	-8.482%
2025-02-24	8.9500	9.2800	8.7100	8.9380	+0.090%	130,462	-8.257%
2025-02-21	8.8500	9.2599	8.8500	8.9300	+1.133%	58,261	-8.175%
2025-02-20	9.0000	9.2000	8.7900	8.8300	-2.646%	159,060	-7.135%
2025-02-19	9.1500	9.1500	9.0200	9.0700	-1.946%	359,672	-9.592%

.dark-mode .M7qzxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7qzxz{ color: #333333; background-color: white; border: 2px solid #333333; }FUJHYSUBARU CORPORATION U/ADRstock OTC ADR

FUJHY
SUBARU CORPORATION U/ADR
stock OTC ADR