Subaru Corporation (PK) Historical Data - FUJHF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	1.19047619048	21	21.68	19.01	443	20.93783051	CS
4	0.09	0.425330812854	21.16	22	19.01	356	21.37865026	CS
12	-1.01	-4.53728661276	22.26	22.47	19.01	697	21.65219293	CS
26	0.75	3.65853658537	20.5	23.38	19.01	766	21.9248725	CS
52	2.46	13.0920702501	18.79	23.38	16.62	3218	18.72354251	CS
156	2.15	11.2565445026	19.1	23.38	14.1	5205	18.26348533	CS
260	-3.74	-14.9659863946	24.99	29.25	14.1	5262	19.67689532	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	21.25	2.24	11.78	21.25	21.25	21.25	2000
1721683740	19.01	-2.67	-12.32	19.01	19.01	19.01	246
1721424120	21.68	0	0.00	21.68	21.68	21.68	0
1721337720	21.68	0	0.00	21.68	21.68	21.68	0
1721251320	21.68	0.13	0.60	21	21.68	20.77	639
1721164800	21.55	0	0.00	21.55	21.55	21.55	0
1721078400	21.55	0	0.00	21.55	21.55	21.55	0
1720819200	21.55	0.05	0.23	21.51	21.55	21.51	594
1720733280	21.5	-0.36	-1.65	21.5	21.5	21.5	200
1720646880	21.86	-0.14	-0.64	21.86	21.86	21.86	365
1720560240	22	0	0.00	22	22	22	0
1720473840	22	0	0.00	22	22	22	0
1720214640	22	0.78	3.68	22	22	22	284
1720041840	21.22	0	0.00	21.22	21.22	21.22	0
1719955440	21.22	0	0.00	21.22	21.22	21.22	0
1719869040	21.22	0	0.00	21.22	21.22	21.22	0
1719609840	21.22	0	0.00	21.22	21.22	21.22	0
1719523440	21.22	0	0.00	21.22	21.22	21.22	0
1719437040	21.22	0.06	0.28	21.22	21.22	21.22	416
1719350880	21.16	-0.28	-1.31	21.16	21.16	21.16	101
1719264540	21.44	0.14	0.66	21.44	21.44	21.44	1036
1719005040	21.3	0	0.00	21.3	21.3	21.3	0
1718918640	21.3	0.35	1.67	21.3	21.3	21.3	400
1718745900	20.95	0	0.00	20.95	20.95	20.95	0
1718659500	20.95	0	0.00	20.95	20.95	20.95	0
1718400300	20.95	-0.3	-1.41	21.25	21.25	20.95	3228
1718313780	21.25	0	0.00	21.25	21.25	21.25	0
1718227380	21.25	-0.51	-2.34	21.25	21.25	21.25	200
1718141400	21.76	0	0.00	21.76	21.76	21.76	0
1718055000	21.76	0	0.00	21.76	21.76	21.76	0
1717795800	21.76	0	0.00	21.76	21.76	21.76	50
1717709400	21.76	0	0.00	21.76	21.76	21.76	58
1717622460	21.76	-0.14	-0.64	22.27	22.27	21.76	402
1717536540	21.9	0	0.00	21.9	21.9	21.9	0
1717450140	21.9	0.42	1.96	21.9	21.9	21.9	155
1717190940	21.48	0	0.00	21.48	21.48	21.48	0
1717104540	21.48	0.28	1.32	21.6	21.6	21.48	564
1717018140	21.2	0	0.00	21.2	21.2	21.2	0
1716931740	21.2	0	0.00	21.2	21.2	21.2	0
1716586140	21.2	0	0.00	21.2	21.2	21.2	0
1716499740	21.2	0	0.00	21.2	21.2	21.2	0
1716413340	21.2	0	0.00	21.2	21.2	21.2	0
1716326940	21.2	0.47	2.27	21.2	21.2	21.2	193
1716240540	20.73	0	0.00	20.73	20.73	20.73	0
1715981340	20.73	-0.56	-2.63	20.73	20.73	20.73	1604
1715894940	21.29	-0.01	-0.02	21.29	21.29	21.29	318
1715808000	21.295	-0.61	-2.76	21.295	21.295	21.295	200
1715721720	21.9	0	0.00	21.9	21.9	21.9	0
1715635320	21.9	0	0.00	21.9	21.9	21.9	0
1715376120	21.9	0	0.00	21.9	21.9	21.9	0
1715289720	21.9	-0.2	-0.90	21.9	21.9	21.9	500
1715203740	22.1	0	0.00	22.1	22.1	22.1	0
1715117340	22.1	0.04	0.18	22.1	22.1	22.1	111
1715030940	22.06	0.02	0.09	22.06	22.06	22.06	108
1714771740	22.04	-0.43	-1.91	22.06	22.06	22.04	1202
1714685340	22.47	0.21	0.94	21.96	22.47	21.96	5383
1714598400	22.26	0.59	2.72	22.26	22.26	22.26	258
1714512600	21.67	0	0.00	21.67	21.67	21.67	0
1714425720	21.67	0	0.00	21.66	21.67	21.66	662
1714166580	21.67	0.21	0.98	21.58	21.67	21.54	1310
1714080300	21.46	-0.92	-4.11	21.46	21.46	21.46	503
1713965400	22.38	0	0.00	22.38	22.38	22.38	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Subaru Corporation (PK) (FUJHF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Subaru Corporation (PK) (FUJHF) Historical

Subaru Corporation (PK) (FUJHF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History