Subaru Corporation (FUJHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 500 |
| 24 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3,800 |
| 23 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 18 Apr 2024 | 23.00 | 23.00 | 22.38 | 22.38 | 22.38 | 400 |
| 17 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 9,400 |
| 16 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
| 15 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 12 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 11 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 10 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 400 |
| 09 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 08 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
| 05 Apr 2024 | 22.81 | 22.85 | 22.81 | 22.85 | 22.85 | 800 |
| 04 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 03 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 02 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 01 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 28 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 200 |
| 28 Mar 2024 | 0.317 Dividend | |||||
| 27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 26 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 1,000 |
| 25 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 22 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 21 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 20 Mar 2024 | 22.37 | 22.84 | 21.84 | 22.84 | 22.53 | 4,000 |
| 19 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.68 | 100 |
| 18 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.04 | 100 |
| 15 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | - |
| 14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | 400 |
| 13 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 12 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 11 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 08 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 07 Mar 2024 | 22.68 | 22.68 | 21.99 | 21.99 | 21.69 | 400 |
| 06 Mar 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.68 | 900 |
| 05 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.03 | - |
| 04 Mar 2024 | 23.02 | 23.02 | 22.34 | 22.34 | 22.03 | 200 |
| 01 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - |
| 29 Feb 2024 | 23.38 | 23.38 | 22.60 | 22.60 | 22.29 | 400 |
| 28 Feb 2024 | 22.01 | 22.60 | 22.01 | 22.60 | 22.29 | 3,800 |
| 27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 26 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 23 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 22 Feb 2024 | 22.30 | 22.30 | 21.83 | 21.83 | 21.53 | 600 |
| 21 Feb 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 21.95 | 800 |
| 20 Feb 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 22.14 | 400 |
| 16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.18 | - |
| 15 Feb 2024 | 21.44 | 22.49 | 21.44 | 22.49 | 22.18 | 400 |
| 14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 12 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 09 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 1,100 |
| 08 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.15 | - |
| 07 Feb 2024 | 21.00 | 21.05 | 20.43 | 20.43 | 20.15 | 1,700 |
| 06 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.22 | 1,000 |
| 05 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 02 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 01 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 1,500 |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 30 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 29 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 26 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 100 |
| 25 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 24 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 23 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 22 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 400 |
| 19 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 18 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 17 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 16 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 12 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 11 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 10 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 200 |
| 09 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | 1,100 |
| 08 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.91 | - |
| 05 Jan 2024 | 19.26 | 19.26 | 19.17 | 19.17 | 18.91 | 200 |
| 04 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | - |
| 03 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | 100 |
| 02 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.30 | 800 |
| 29 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.41 | 1,100 |
| 28 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.79 | 300 |
| 27 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 26 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 22 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 21 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 600 |
| 20 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 19 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 18 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 15 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | 200 |
| 14 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 13 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 12 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 11 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | 200 |
| 08 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.74 | - |
| 07 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.74 | 300 |
| 06 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | - |
| 05 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | - |
| 04 Dec 2023 | 17.29 | 17.66 | 17.29 | 17.66 | 17.42 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.