Subaru Corporation (PK) (FUJHY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 9.938 | -0.22 | -2.14 | 10.0699 | 10.0699 | 9.93 | 76262 |
| 1721337960 | 10.155 | -0.17 | -1.60 | 10.2117 | 10.32 | 10.12 | 87372 |
| 1721251320 | 10.32 | -0.41 | -3.82 | 10.3 | 10.69 | 10.3 | 80139 |
| 1721164920 | 10.73 | -0.07 | -0.65 | 10.52 | 10.73 | 10.52 | 61710 |
| 1721078940 | 10.8 | 0.06 | 0.56 | 10.74 | 10.8 | 10.66 | 39786 |
| 1720819200 | 10.74 | -0.14 | -1.29 | 10.94 | 10.94 | 10.68 | 66980 |
| 1720733280 | 10.88 | 0.09 | 0.83 | 10.9 | 10.95 | 10.74 | 116132 |
| 1720646880 | 10.79 | 0.21 | 2.01 | 10.52 | 10.8 | 10.52 | 65199 |
| 1720560540 | 10.577 | -0.2 | -1.84 | 10.5 | 10.645 | 10.49 | 57190 |
| 1720473600 | 10.775 | -0.06 | -0.56 | 10.9 | 10.9 | 10.77 | 88224 |
| 1720214640 | 10.8352 | -0.16 | -1.50 | 10.99 | 10.99 | 10.745 | 54294 |
| 1720041000 | 11 | 0.25 | 2.33 | 10.844 | 11 | 10.71 | 32749 |
| 1719955740 | 10.75 | 0.24 | 2.30 | 10.72 | 10.75 | 10.64 | 96506 |
| 1719868980 | 10.508 | -0.14 | -1.33 | 10.15 | 10.62 | 10.15 | 110201 |
| 1719610020 | 10.65 | 0.12 | 1.14 | 10.55 | 10.67 | 10.55 | 134063 |
| 1719523200 | 10.53 | -0.03 | -0.27 | 10.54 | 10.6 | 10.5 | 39792 |
| 1719437040 | 10.559 | -0.24 | -2.23 | 10.7 | 10.7 | 10.51 | 50678 |
| 1719350880 | 10.8 | 0.23 | 2.22 | 10.6 | 10.8195 | 10.6 | 92247 |
| 1719264540 | 10.5658 | 0.1 | 0.91 | 10.37 | 10.57 | 10.37 | 152514 |
| 1719005220 | 10.47 | -0.16 | -1.51 | 10.5 | 10.5362 | 10.45 | 100059 |
| 1718918640 | 10.63 | -0.04 | -0.37 | 10.9 | 10.9 | 10.5 | 137225 |
| 1718746140 | 10.67 | 0.26 | 2.50 | 10.94 | 10.94 | 10.47 | 177067 |
| 1718659680 | 10.41 | 0.08 | 0.77 | 10.3 | 10.42 | 10.3 | 93716 |
| 1718400300 | 10.33 | -0.24 | -2.27 | 10.5 | 10.58 | 10.26 | 167481 |
| 1718314140 | 10.57 | -0.29 | -2.67 | 10.86 | 10.86 | 10.52 | 146069 |
| 1718227380 | 10.86 | 0.13 | 1.21 | 10.85 | 10.97 | 10.8375 | 121109 |
| 1718141340 | 10.73 | -0.17 | -1.56 | 10.9 | 10.9 | 10.69 | 251768 |
| 1718054880 | 10.9 | 0.12 | 1.11 | 10.78 | 10.91 | 10.78 | 45600 |
| 1717795800 | 10.78 | 0.09 | 0.84 | 10.6 | 10.86 | 10.6 | 73550 |
| 1717709400 | 10.6901 | -0.15 | -1.43 | 10.665 | 10.7 | 10.65 | 79422 |
| 1717622460 | 10.845 | -0.24 | -2.12 | 11.08 | 11.08 | 10.77 | 98172 |
| 1717536360 | 11.08 | -0.17 | -1.51 | 11.07 | 11.1925 | 11.01 | 145183 |
| 1717450140 | 11.25 | 0.15 | 1.35 | 11.2 | 11.27 | 11.04 | 84512 |
| 1717190940 | 11.1 | 0.1 | 0.93 | 11.1 | 11.14 | 11.01 | 90197 |
| 1717104540 | 10.998 | 0.27 | 2.50 | 11.02 | 11.07 | 10.97 | 57699 |
| 1717018020 | 10.73 | -0.18 | -1.65 | 10.46 | 10.982 | 10.46 | 76014 |
| 1716931740 | 10.91 | 0.35 | 3.29 | 10.82 | 10.94 | 10.82 | 254265 |
| 1716585840 | 10.562 | 0.11 | 1.07 | 10.23 | 10.6 | 10.2 | 59136 |
| 1716499740 | 10.45 | -0.17 | -1.60 | 10.3 | 10.675 | 10.3 | 74071 |
| 1716412800 | 10.62 | -0.02 | -0.19 | 10.64 | 10.86 | 10.6 | 72750 |
| 1716326940 | 10.64 | 0.04 | 0.34 | 10.6436 | 11 | 10.64 | 48324 |
| 1716240180 | 10.604 | 0.28 | 2.75 | 10.5 | 10.6295 | 10.46 | 53001 |
| 1715981340 | 10.32 | -0.13 | -1.24 | 10.73 | 10.73 | 10.29 | 78584 |
| 1715894940 | 10.45 | -0.21 | -1.97 | 10.6 | 10.6 | 10.39 | 44313 |
| 1715808000 | 10.66 | 0.11 | 1.04 | 10.55 | 10.69 | 10.55 | 35508 |
| 1715722140 | 10.55 | 0.32 | 3.10 | 10.78 | 10.78 | 10.34 | 54185 |
| 1715635200 | 10.2325 | -0.4 | -3.74 | 10.53 | 10.53 | 10.2 | 87965 |
| 1715376000 | 10.63 | -0.12 | -1.12 | 10.7 | 10.775 | 10.59 | 33889 |
| 1715289720 | 10.75 | 0.01 | 0.07 | 11.01 | 11.01 | 10.68 | 99349 |
| 1715203200 | 10.7428 | -0.17 | -1.53 | 10.91 | 10.91 | 10.66 | 42915 |
| 1715117340 | 10.91 | -0.24 | -2.15 | 10.8801 | 11 | 10.88 | 102335 |
| 1715030940 | 11.15 | 0.06 | 0.54 | 11.09 | 11.16 | 11.09 | 42407 |
| 1714771740 | 11.09 | 0.16 | 1.46 | 11.15 | 11.15 | 10.95 | 44432 |
| 1714685340 | 10.93 | -0.15 | -1.31 | 10.99 | 11.06 | 10.9 | 43295 |
| 1714598400 | 11.075 | -0.05 | -0.40 | 11.065 | 11.16 | 11.0103 | 27362 |
| 1714512600 | 11.12 | 0.37 | 3.44 | 11.1 | 11.25 | 11 | 52794 |
| 1714425720 | 10.75 | -0.05 | -0.46 | 10.77 | 10.8095 | 10.55 | 193590 |
| 1714166580 | 10.8 | 0.31 | 2.96 | 11.02 | 11.02 | 10.57 | 572705 |
| 1714080300 | 10.49 | -0.28 | -2.60 | 10.66 | 10.66 | 10.365 | 166373 |
| 1713994020 | 10.7695 | 0.07 | 0.65 | 10.8 | 10.88 | 10.725 | 102695 |
| 1713907740 | 10.7 | -0.06 | -0.56 | 10.53 | 10.75 | 10.53 | 82333 |
| 1713821340 | 10.76 | 0.01 | 0.09 | 10.72 | 10.765 | 10.6704 | 74744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
